Urban Enviro Waste Management Limited (NSE:URBAN)
India · Delayed Price · Currency is INR 143.00
+7.95 (5.89%)
Apr 2, 2026, 3:24 PM IST
NSE:URBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 135.00 | 146.90 | 135.00 | 143.00 | 143.00 | 5.89% | 32,800 |
| Apr 1, 2026 | 132.60 | 136.40 | 132.60 | 135.05 | 135.05 | 3.53% | 4,000 |
| Mar 30, 2026 | 130.00 | 134.50 | 130.00 | 130.45 | 130.45 | -3.37% | 28,000 |
| Mar 27, 2026 | 128.35 | 139.80 | 127.55 | 135.00 | 135.00 | 0.45% | 54,400 |
| Mar 25, 2026 | 135.00 | 135.00 | 130.00 | 134.40 | 134.40 | -2.33% | 37,600 |
| Mar 24, 2026 | 124.30 | 140.95 | 121.20 | 137.60 | 137.60 | 17.11% | 119,200 |
| Mar 23, 2026 | 119.50 | 120.95 | 114.00 | 117.50 | 117.50 | -4.74% | 54,400 |
| Mar 20, 2026 | 125.05 | 125.05 | 123.00 | 123.35 | 123.35 | -1.32% | 12,800 |
| Mar 19, 2026 | 126.00 | 127.95 | 124.50 | 125.00 | 125.00 | -0.75% | 5,600 |
| Mar 18, 2026 | 123.50 | 126.90 | 123.50 | 125.95 | 125.95 | 2.27% | 22,400 |
| Mar 17, 2026 | 124.95 | 127.00 | 122.50 | 123.15 | 123.15 | -1.44% | 11,200 |
| Mar 16, 2026 | 131.95 | 131.95 | 122.05 | 124.95 | 124.95 | -0.24% | 18,400 |
| Mar 13, 2026 | 127.00 | 128.55 | 123.00 | 125.25 | 125.25 | -6.04% | 17,600 |
| Mar 12, 2026 | 131.75 | 137.50 | 131.75 | 133.30 | 133.30 | -2.95% | 8,000 |
| Mar 11, 2026 | 136.10 | 138.00 | 135.00 | 137.35 | 137.35 | 3.54% | 12,800 |
| Mar 10, 2026 | 132.80 | 132.80 | 132.60 | 132.65 | 132.65 | 0.04% | 9,600 |
| Mar 9, 2026 | 133.00 | 135.00 | 129.00 | 132.60 | 132.60 | -1.81% | 11,200 |
| Mar 6, 2026 | 136.00 | 139.95 | 135.05 | 135.05 | 135.05 | 0.15% | 5,600 |
| Mar 5, 2026 | 129.05 | 136.00 | 129.05 | 134.85 | 134.85 | 4.86% | 17,600 |
| Mar 4, 2026 | 125.05 | 131.00 | 124.00 | 128.60 | 128.60 | 0.23% | 18,400 |
| Mar 2, 2026 | 135.05 | 137.90 | 126.00 | 128.30 | 128.30 | -8.36% | 30,400 |
| Feb 27, 2026 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | - | 24,000 |
| Feb 26, 2026 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 0.32% | 4,800 |
| Feb 25, 2026 | 145.50 | 145.50 | 138.30 | 139.55 | 139.55 | -2.45% | 10,400 |
| Feb 24, 2026 | 148.00 | 148.00 | 143.00 | 143.05 | 143.05 | -3.34% | 31,200 |
| Feb 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 800 |
| Feb 20, 2026 | 147.50 | 148.00 | 147.00 | 148.00 | 148.00 | 0.68% | 8,000 |
| Feb 19, 2026 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 20,800 |
| Feb 18, 2026 | 145.15 | 147.00 | 145.15 | 147.00 | 147.00 | 1.38% | 8,000 |
| Feb 17, 2026 | 144.25 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 24,800 |
| Feb 16, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.03% | 3,200 |
| Feb 13, 2026 | 147.00 | 147.70 | 144.10 | 145.50 | 145.50 | -1.62% | 5,600 |
| Feb 12, 2026 | 147.00 | 150.00 | 147.00 | 147.90 | 147.90 | 0.61% | 7,200 |
| Feb 11, 2026 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | -2.52% | 3,200 |
| Feb 10, 2026 | 144.00 | 151.00 | 144.00 | 150.80 | 150.80 | 6.35% | 8,800 |
| Feb 9, 2026 | 140.20 | 143.85 | 140.20 | 141.80 | 141.80 | 1.29% | 13,600 |
| Feb 6, 2026 | 139.50 | 141.00 | 139.50 | 140.00 | 140.00 | -0.71% | 4,000 |
| Feb 5, 2026 | 140.65 | 141.00 | 140.65 | 141.00 | 141.00 | -2.73% | 8,800 |
| Feb 4, 2026 | 140.10 | 145.00 | 140.00 | 144.95 | 144.95 | 4.36% | 8,000 |
| Feb 3, 2026 | 140.00 | 140.00 | 138.50 | 138.90 | 138.90 | 0.65% | 5,600 |
| Feb 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.08% | 800 |
| Feb 1, 2026 | 141.00 | 145.00 | 139.05 | 139.50 | 139.50 | 0.72% | 8,800 |
| Jan 30, 2026 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | 0.36% | 5,600 |
| Jan 29, 2026 | 138.00 | 141.00 | 135.05 | 138.00 | 138.00 | - | 12,000 |
| Jan 28, 2026 | 134.30 | 139.00 | 134.30 | 138.00 | 138.00 | -1.15% | 8,800 |
| Jan 27, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 1.16% | 2,400 |
| Jan 23, 2026 | 139.20 | 141.00 | 138.00 | 138.00 | 138.00 | -0.76% | 3,200 |
| Jan 22, 2026 | 142.90 | 142.90 | 138.20 | 139.05 | 139.05 | 0.36% | 5,600 |
| Jan 21, 2026 | 143.00 | 143.00 | 137.05 | 138.55 | 138.55 | 0.33% | 25,600 |
| Jan 20, 2026 | 138.00 | 138.50 | 138.00 | 138.10 | 138.10 | 0.07% | 13,600 |