Urban Enviro Waste Management Limited (NSE:URBAN)
India · Delayed Price · Currency is INR 160.25
-2.15 (-1.32%)
At close: Sep 29, 2025
NSE:URBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 161.55 | 167.40 | 160.00 | 160.25 | 160.25 | -1.32% | 16,800 |
| Sep 26, 2025 | 168.40 | 168.85 | 160.55 | 162.40 | 162.40 | -3.56% | 17,600 |
| Sep 25, 2025 | 169.35 | 173.90 | 166.60 | 168.40 | 168.40 | -0.56% | 20,000 |
| Sep 24, 2025 | 170.00 | 173.90 | 168.20 | 169.35 | 169.35 | -2.76% | 21,600 |
| Sep 23, 2025 | 176.15 | 178.80 | 173.05 | 174.15 | 174.15 | -2.82% | 21,600 |
| Sep 22, 2025 | 186.95 | 186.95 | 176.40 | 179.20 | 179.20 | -0.19% | 52,000 |
| Sep 19, 2025 | 182.00 | 182.00 | 174.20 | 179.55 | 179.55 | -1.45% | 64,800 |
| Sep 18, 2025 | 179.80 | 190.00 | 179.80 | 182.20 | 182.20 | 3.52% | 144,800 |
| Sep 17, 2025 | 171.90 | 176.00 | 165.00 | 176.00 | 176.00 | 10.00% | 116,000 |
| Sep 16, 2025 | 164.70 | 164.70 | 159.00 | 160.00 | 160.00 | -0.96% | 17,600 |
| Sep 15, 2025 | 162.05 | 166.90 | 160.10 | 161.55 | 161.55 | -1.34% | 18,400 |
| Sep 12, 2025 | 164.90 | 167.25 | 163.05 | 163.75 | 163.75 | -1.18% | 16,800 |
| Sep 11, 2025 | 171.00 | 171.00 | 165.50 | 165.70 | 165.70 | -3.07% | 27,200 |
| Sep 10, 2025 | 165.00 | 171.95 | 165.00 | 170.95 | 170.95 | 4.62% | 68,800 |
| Sep 9, 2025 | 162.90 | 164.50 | 160.65 | 163.40 | 163.40 | 2.13% | 24,000 |
| Sep 8, 2025 | 160.00 | 161.30 | 159.00 | 160.00 | 160.00 | -0.50% | 24,000 |
| Sep 5, 2025 | 157.20 | 163.05 | 157.20 | 160.80 | 160.80 | 1.80% | 41,600 |
| Sep 4, 2025 | 156.10 | 158.70 | 155.05 | 157.95 | 157.95 | 1.25% | 24,800 |
| Sep 3, 2025 | 155.70 | 157.00 | 155.00 | 156.00 | 156.00 | 0.19% | 14,400 |
| Sep 2, 2025 | 154.50 | 158.60 | 153.10 | 155.70 | 155.70 | 0.26% | 20,000 |
| Sep 1, 2025 | 153.30 | 157.00 | 153.30 | 155.30 | 155.30 | 1.30% | 48,000 |
| Aug 29, 2025 | 155.45 | 156.45 | 152.40 | 153.30 | 153.30 | -1.86% | 12,800 |
| Aug 28, 2025 | 153.05 | 156.85 | 152.00 | 156.20 | 156.20 | 1.79% | 19,200 |
| Aug 26, 2025 | 154.95 | 157.00 | 153.00 | 153.45 | 153.45 | -0.32% | 32,000 |
| Aug 25, 2025 | 158.00 | 162.00 | 152.35 | 153.95 | 153.95 | 0.62% | 56,000 |
| Aug 22, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.16% | 5,600 |
| Aug 21, 2025 | 155.00 | 155.00 | 152.00 | 153.25 | 153.25 | -0.20% | 28,000 |
| Aug 20, 2025 | 151.65 | 156.55 | 151.65 | 153.55 | 153.55 | 1.25% | 22,400 |
| Aug 19, 2025 | 155.90 | 155.90 | 151.25 | 151.65 | 151.65 | -1.37% | 19,200 |
| Aug 18, 2025 | 151.00 | 153.95 | 146.05 | 153.75 | 153.75 | 0.72% | 64,000 |
| Aug 14, 2025 | 151.90 | 154.00 | 150.50 | 152.65 | 152.65 | 0.49% | 18,400 |
| Aug 13, 2025 | 148.15 | 152.95 | 148.00 | 151.90 | 151.90 | 0.46% | 23,200 |
| Aug 12, 2025 | 148.05 | 154.25 | 148.05 | 151.20 | 151.20 | -0.26% | 8,800 |
| Aug 11, 2025 | 154.70 | 154.95 | 150.10 | 151.60 | 151.60 | -1.43% | 22,400 |
| Aug 8, 2025 | 164.00 | 164.00 | 150.00 | 153.80 | 153.80 | -3.24% | 30,400 |
| Aug 7, 2025 | 160.05 | 164.00 | 154.00 | 158.95 | 158.95 | -0.97% | 44,800 |
| Aug 6, 2025 | 162.50 | 164.95 | 160.00 | 160.50 | 160.50 | -1.71% | 21,600 |
| Aug 5, 2025 | 166.50 | 166.50 | 160.00 | 163.30 | 163.30 | -1.83% | 35,200 |
| Aug 4, 2025 | 164.00 | 168.55 | 164.00 | 166.35 | 166.35 | 3.81% | 20,000 |
| Aug 1, 2025 | 157.50 | 168.95 | 157.00 | 160.25 | 160.25 | 0.34% | 54,400 |
| Jul 31, 2025 | 167.05 | 170.00 | 158.00 | 159.70 | 159.70 | -7.23% | 57,600 |
| Jul 30, 2025 | 171.25 | 175.45 | 167.40 | 172.15 | 172.15 | -0.23% | 33,600 |
| Jul 29, 2025 | 174.00 | 182.95 | 171.25 | 172.55 | 172.55 | -1.57% | 31,200 |
| Jul 28, 2025 | 180.00 | 183.90 | 170.90 | 175.30 | 175.30 | 3.27% | 53,600 |
| Jul 25, 2025 | 178.75 | 182.85 | 167.60 | 169.75 | 169.75 | -3.00% | 51,200 |
| Jul 24, 2025 | 173.90 | 178.95 | 171.75 | 175.00 | 175.00 | 2.67% | 36,800 |
| Jul 23, 2025 | 164.00 | 170.45 | 164.00 | 170.45 | 170.45 | 4.99% | 31,200 |
| Jul 22, 2025 | 164.40 | 165.00 | 160.00 | 162.35 | 162.35 | -1.25% | 18,400 |
| Jul 21, 2025 | 157.00 | 164.40 | 157.00 | 164.40 | 164.40 | 4.98% | 44,000 |
| Jul 18, 2025 | 154.30 | 156.60 | 152.05 | 156.60 | 156.60 | 1.49% | 28,000 |