Urban Enviro Waste Management Limited (NSE:URBAN)
India · Delayed Price · Currency is INR 127.05
-0.05 (-0.04%)
Sep 8, 2026, 9:32 AM IST
NSE:URBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 124.90 | 129.80 | 124.90 | 127.10 | 127.10 | 8.08% | 69,600 |
| Sep 4, 2026 | 119.55 | 121.50 | 116.65 | 117.60 | 117.60 | -1.88% | 43,200 |
| Sep 3, 2026 | 121.35 | 123.40 | 115.00 | 119.85 | 119.85 | -1.24% | 25,600 |
| Sep 2, 2026 | 121.60 | 124.50 | 120.05 | 121.35 | 121.35 | -0.21% | 11,200 |
| Sep 1, 2026 | 123.90 | 126.60 | 120.00 | 121.60 | 121.60 | 1.04% | 27,200 |
| Aug 31, 2026 | 134.50 | 136.45 | 118.00 | 120.35 | 120.35 | -13.85% | 140,800 |
| Aug 28, 2026 | 140.55 | 141.95 | 139.00 | 139.70 | 139.70 | -0.60% | 43,200 |
| Aug 27, 2026 | 140.30 | 141.95 | 140.30 | 140.55 | 140.55 | -3.07% | 8,000 |
| Aug 26, 2026 | 144.00 | 145.00 | 141.05 | 145.00 | 145.00 | -0.41% | 8,800 |
| Aug 25, 2026 | 149.50 | 149.50 | 144.00 | 145.60 | 145.60 | 0.41% | 8,000 |
| Aug 24, 2026 | 147.80 | 148.00 | 145.00 | 145.00 | 145.00 | 0.49% | 7,200 |
| Aug 21, 2026 | 147.50 | 147.95 | 144.30 | 144.30 | 144.30 | 0.21% | 27,200 |
| Aug 20, 2026 | 147.00 | 147.30 | 144.00 | 144.00 | 144.00 | -0.17% | 42,400 |
| Aug 19, 2026 | 149.50 | 149.50 | 144.00 | 144.25 | 144.25 | 0.73% | 6,400 |
| Aug 18, 2026 | 145.55 | 148.00 | 142.00 | 143.20 | 143.20 | -2.62% | 24,800 |
| Aug 17, 2026 | 152.00 | 152.00 | 145.60 | 147.05 | 147.05 | 0.03% | 9,600 |
| Aug 14, 2026 | 152.50 | 152.50 | 146.30 | 147.00 | 147.00 | -1.04% | 4,000 |
| Aug 13, 2026 | 145.10 | 150.00 | 143.50 | 148.55 | 148.55 | 2.87% | 32,800 |
| Aug 12, 2026 | 152.00 | 152.00 | 142.00 | 144.40 | 144.40 | -1.20% | 46,400 |
| Aug 11, 2026 | 152.50 | 152.50 | 145.25 | 146.15 | 146.15 | -0.95% | 15,200 |
| Aug 10, 2026 | 144.50 | 149.50 | 144.50 | 147.55 | 147.55 | 1.51% | 35,200 |
| Aug 7, 2026 | 151.00 | 151.00 | 143.50 | 145.35 | 145.35 | 0.38% | 75,200 |
| Aug 6, 2026 | 143.00 | 145.55 | 141.05 | 144.80 | 144.80 | 0.21% | 42,400 |
| Aug 5, 2026 | 139.00 | 147.50 | 135.50 | 144.50 | 144.50 | 6.56% | 77,600 |
| Aug 4, 2026 | 137.20 | 139.50 | 135.00 | 135.60 | 135.60 | -2.31% | 62,400 |
| Aug 3, 2026 | 139.90 | 142.50 | 137.05 | 138.80 | 138.80 | 2.21% | 80,000 |
| Jul 31, 2026 | 135.95 | 138.60 | 133.00 | 135.80 | 135.80 | 2.30% | 51,200 |
| Jul 30, 2026 | 133.00 | 133.00 | 132.50 | 132.75 | 132.75 | 0.23% | 13,600 |
| Jul 29, 2026 | 135.00 | 135.95 | 131.60 | 132.45 | 132.45 | -0.23% | 24,800 |
| Jul 28, 2026 | 133.00 | 136.25 | 132.50 | 132.75 | 132.75 | -0.30% | 12,800 |
| Jul 27, 2026 | 132.00 | 138.50 | 132.00 | 133.15 | 133.15 | -0.45% | 76,000 |
| Jul 24, 2026 | 130.05 | 137.90 | 128.65 | 133.75 | 133.75 | 2.92% | 132,000 |
| Jul 23, 2026 | 127.00 | 134.90 | 126.20 | 129.95 | 129.95 | 0.97% | 47,200 |
| Jul 22, 2026 | 127.80 | 128.70 | 127.00 | 128.70 | 128.70 | 0.98% | 14,400 |
| Jul 21, 2026 | 126.50 | 128.90 | 124.00 | 127.45 | 127.45 | 2.08% | 16,000 |
| Jul 20, 2026 | 125.25 | 127.05 | 123.00 | 124.85 | 124.85 | -1.89% | 16,800 |
| Jul 17, 2026 | 129.00 | 129.00 | 126.30 | 127.25 | 127.25 | -1.78% | 6,400 |
| Jul 16, 2026 | 134.05 | 137.00 | 129.00 | 129.55 | 129.55 | -3.32% | 9,600 |
| Jul 15, 2026 | 133.00 | 137.90 | 133.00 | 134.00 | 134.00 | 1.67% | 10,400 |
| Jul 14, 2026 | 125.00 | 132.55 | 123.30 | 131.80 | 131.80 | 4.56% | 36,800 |
| Jul 13, 2026 | 126.05 | 129.00 | 126.00 | 126.05 | 126.05 | -1.14% | 17,600 |
| Jul 10, 2026 | 128.00 | 130.80 | 127.50 | 127.50 | 127.50 | 1.39% | 6,400 |
| Jul 9, 2026 | 126.60 | 128.50 | 124.60 | 125.75 | 125.75 | 0.20% | 13,600 |
| Jul 8, 2026 | 128.10 | 128.10 | 125.50 | 125.50 | 125.50 | -3.50% | 1,600 |
| Jul 7, 2026 | 128.10 | 131.95 | 127.25 | 130.05 | 130.05 | 2.20% | 7,200 |
| Jul 6, 2026 | 125.10 | 128.45 | 123.10 | 127.25 | 127.25 | 1.19% | 22,400 |
| Jul 3, 2026 | 129.00 | 129.85 | 125.05 | 125.75 | 125.75 | -2.22% | 8,800 |
| Jul 2, 2026 | 130.00 | 130.40 | 128.60 | 128.60 | 128.60 | -1.38% | 12,800 |
| Jul 1, 2026 | 128.00 | 131.45 | 128.00 | 130.40 | 130.40 | 2.39% | 9,600 |
| Jun 30, 2026 | 123.75 | 127.50 | 123.75 | 127.35 | 127.35 | 2.91% | 17,600 |