Urban Enviro Waste Management Limited (NSE:URBAN)
India · Delayed Price · Currency is INR 106.70
-3.25 (-2.96%)
Oct 29, 2026, 11:22 AM IST
NSE:URBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 119.50 | 119.50 | 106.05 | 106.70 | 106.70 | -2.96% | 10,400 |
| Oct 28, 2026 | 116.00 | 122.00 | 106.00 | 109.95 | 109.95 | 5.22% | 81,600 |
| Oct 27, 2026 | 134.00 | 138.60 | 128.80 | 129.00 | 104.50 | -2.60% | 32,800 |
| Oct 26, 2026 | 138.00 | 146.00 | 132.00 | 132.45 | 107.29 | -7.44% | 40,000 |
| Oct 23, 2026 | 128.20 | 149.00 | 117.50 | 143.10 | 115.92 | 11.62% | 120,800 |
| Oct 22, 2026 | 126.80 | 131.90 | 125.05 | 128.20 | 103.85 | 1.50% | 10,400 |
| Oct 21, 2026 | 139.80 | 139.80 | 126.00 | 126.30 | 102.31 | -7.27% | 14,400 |
| Oct 19, 2026 | 145.00 | 157.70 | 135.00 | 136.20 | 110.33 | -6.84% | 73,600 |
| Oct 16, 2026 | 123.90 | 148.50 | 123.90 | 146.20 | 118.43 | 18.00% | 112,000 |
| Oct 15, 2026 | 124.75 | 124.85 | 120.60 | 123.90 | 100.37 | 0.77% | 6,400 |
| Oct 14, 2026 | 118.50 | 123.30 | 118.50 | 122.95 | 99.60 | 3.49% | 12,800 |
| Oct 13, 2026 | 117.00 | 118.85 | 116.50 | 118.80 | 96.24 | 0.17% | 6,400 |
| Oct 12, 2026 | 114.20 | 118.90 | 113.40 | 118.60 | 96.07 | 3.76% | 16,800 |
| Oct 9, 2026 | 118.50 | 119.95 | 109.00 | 114.30 | 92.59 | -3.54% | 33,600 |
| Oct 8, 2026 | 119.95 | 120.05 | 117.00 | 118.50 | 95.99 | -2.67% | 11,200 |
| Oct 7, 2026 | 119.10 | 122.90 | 118.70 | 121.75 | 98.63 | -0.73% | 13,600 |
| Oct 6, 2026 | 122.80 | 123.50 | 118.05 | 122.65 | 99.36 | 2.00% | 21,600 |
| Oct 5, 2026 | 118.30 | 121.00 | 116.10 | 120.25 | 97.41 | 1.78% | 20,000 |
| Oct 1, 2026 | 119.00 | 119.80 | 117.20 | 118.15 | 95.71 | -4.72% | 8,000 |
| Sep 30, 2026 | 121.95 | 125.65 | 120.00 | 124.00 | 100.45 | 0.98% | 10,400 |
| Sep 29, 2026 | 118.00 | 122.90 | 117.40 | 122.80 | 99.48 | 4.07% | 10,400 |
| Sep 28, 2026 | 119.00 | 121.00 | 118.00 | 118.00 | 95.59 | -0.72% | 6,400 |
| Sep 25, 2026 | 120.80 | 120.95 | 117.45 | 118.85 | 96.28 | -0.13% | 12,800 |
| Sep 24, 2026 | 118.95 | 119.90 | 118.00 | 119.00 | 96.40 | 1.67% | 8,000 |
| Sep 23, 2026 | 117.20 | 119.00 | 117.05 | 117.05 | 94.82 | 0.39% | 14,400 |
| Sep 22, 2026 | 119.15 | 119.70 | 116.60 | 116.60 | 94.45 | -2.83% | 12,000 |
| Sep 21, 2026 | 120.00 | 120.00 | 117.35 | 120.00 | 97.21 | -0.79% | 5,600 |
| Sep 18, 2026 | 120.75 | 121.30 | 120.60 | 120.95 | 97.98 | 0.37% | 9,600 |
| Sep 17, 2026 | 121.80 | 121.80 | 120.05 | 120.50 | 97.61 | -1.07% | 12,800 |
| Sep 16, 2026 | 124.45 | 124.45 | 121.00 | 121.80 | 98.67 | -1.02% | 7,200 |
| Sep 15, 2026 | 127.00 | 127.00 | 122.40 | 123.05 | 99.68 | 0.04% | 4,800 |
| Sep 11, 2026 | 123.10 | 124.70 | 122.65 | 123.00 | 99.64 | - | 9,600 |
| Sep 10, 2026 | 125.00 | 127.30 | 122.70 | 123.00 | 99.64 | -1.80% | 7,200 |
| Sep 9, 2026 | 128.15 | 128.15 | 124.55 | 125.25 | 101.46 | -2.26% | 8,000 |
| Sep 8, 2026 | 127.50 | 131.15 | 127.05 | 128.15 | 103.81 | 0.83% | 16,800 |
| Sep 7, 2026 | 124.90 | 129.80 | 124.90 | 127.10 | 102.96 | 8.08% | 69,600 |
| Sep 4, 2026 | 119.55 | 121.50 | 116.65 | 117.60 | 95.26 | -1.88% | 43,200 |
| Sep 3, 2026 | 121.35 | 123.40 | 115.00 | 119.85 | 97.09 | -1.24% | 25,600 |
| Sep 2, 2026 | 121.60 | 124.50 | 120.05 | 121.35 | 98.30 | -0.21% | 11,200 |
| Sep 1, 2026 | 123.90 | 126.60 | 120.00 | 121.60 | 98.50 | 1.04% | 27,200 |
| Aug 31, 2026 | 134.50 | 136.45 | 118.00 | 120.35 | 97.49 | -13.85% | 140,800 |
| Aug 28, 2026 | 140.55 | 141.95 | 139.00 | 139.70 | 113.17 | -0.60% | 43,200 |
| Aug 27, 2026 | 140.30 | 141.95 | 140.30 | 140.55 | 113.86 | -3.07% | 8,000 |
| Aug 26, 2026 | 144.00 | 145.00 | 141.05 | 145.00 | 117.46 | -0.41% | 8,800 |
| Aug 25, 2026 | 149.50 | 149.50 | 144.00 | 145.60 | 117.95 | 0.41% | 8,000 |
| Aug 24, 2026 | 147.80 | 148.00 | 145.00 | 145.00 | 117.46 | 0.49% | 7,200 |
| Aug 21, 2026 | 147.50 | 147.95 | 144.30 | 144.30 | 116.89 | 0.21% | 27,200 |
| Aug 20, 2026 | 147.00 | 147.30 | 144.00 | 144.00 | 116.65 | -0.17% | 42,400 |
| Aug 19, 2026 | 149.50 | 149.50 | 144.00 | 144.25 | 116.85 | 0.73% | 6,400 |
| Aug 18, 2026 | 145.55 | 148.00 | 142.00 | 143.20 | 116.00 | -2.62% | 24,800 |