Urban Enviro Waste Management Limited (NSE:URBAN)
India · Delayed Price · Currency is INR 135.00
+0.55 (0.41%)
May 25, 2026, 9:44 AM IST
NSE:URBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 134.40 | 135.00 | 132.20 | 134.45 | 134.45 | 2.28% | 22,400 |
| May 21, 2026 | 131.50 | 136.00 | 130.50 | 131.45 | 131.45 | -4.71% | 44,800 |
| May 20, 2026 | 133.00 | 142.00 | 128.00 | 137.95 | 137.95 | 3.68% | 57,600 |
| May 19, 2026 | 136.30 | 140.80 | 133.00 | 133.05 | 133.05 | 0.11% | 24,800 |
| May 18, 2026 | 146.60 | 147.00 | 130.00 | 132.90 | 132.90 | -8.66% | 53,600 |
| May 15, 2026 | 151.00 | 151.00 | 145.00 | 145.50 | 145.50 | -2.35% | 16,000 |
| May 14, 2026 | 149.80 | 151.50 | 147.50 | 149.00 | 149.00 | 0.40% | 9,600 |
| May 13, 2026 | 149.00 | 151.80 | 146.00 | 148.40 | 148.40 | -0.84% | 30,400 |
| May 12, 2026 | 151.00 | 156.00 | 149.00 | 149.65 | 149.65 | -0.56% | 19,200 |
| May 11, 2026 | 150.00 | 154.80 | 148.00 | 150.50 | 150.50 | 1.21% | 24,800 |
| May 8, 2026 | 161.40 | 161.40 | 145.60 | 148.70 | 148.70 | -5.32% | 62,400 |
| May 7, 2026 | 157.00 | 159.30 | 156.00 | 157.05 | 157.05 | -0.10% | 12,000 |
| May 6, 2026 | 156.10 | 159.30 | 156.00 | 157.20 | 157.20 | 0.74% | 15,200 |
| May 5, 2026 | 153.00 | 156.10 | 148.50 | 156.05 | 156.05 | 4.49% | 16,800 |
| May 4, 2026 | 145.00 | 155.00 | 144.05 | 149.35 | 149.35 | 5.10% | 60,800 |
| Apr 30, 2026 | 139.75 | 142.70 | 139.55 | 142.10 | 142.10 | 1.68% | 7,200 |
| Apr 29, 2026 | 143.85 | 143.85 | 139.45 | 139.75 | 139.75 | -0.75% | 12,000 |
| Apr 28, 2026 | 143.00 | 145.20 | 140.80 | 140.80 | 140.80 | -1.54% | 13,600 |
| Apr 27, 2026 | 140.15 | 145.80 | 140.15 | 143.00 | 143.00 | 2.14% | 13,600 |
| Apr 24, 2026 | 141.90 | 143.90 | 139.90 | 140.00 | 140.00 | 0.11% | 18,400 |
| Apr 23, 2026 | 142.00 | 142.00 | 137.60 | 139.85 | 139.85 | -1.62% | 8,000 |
| Apr 22, 2026 | 143.00 | 144.00 | 141.90 | 142.15 | 142.15 | -0.25% | 5,600 |
| Apr 21, 2026 | 141.50 | 144.50 | 141.50 | 142.50 | 142.50 | 0.99% | 8,000 |
| Apr 20, 2026 | 138.95 | 144.00 | 138.95 | 141.10 | 141.10 | 1.29% | 22,400 |
| Apr 17, 2026 | 140.00 | 140.25 | 137.60 | 139.30 | 139.30 | -0.82% | 24,000 |
| Apr 16, 2026 | 139.00 | 145.45 | 139.00 | 140.45 | 140.45 | 1.41% | 33,600 |
| Apr 15, 2026 | 135.60 | 139.90 | 135.30 | 138.50 | 138.50 | 3.09% | 19,200 |
| Apr 13, 2026 | 136.00 | 138.80 | 133.55 | 134.35 | 134.35 | -6.54% | 56,000 |
| Apr 10, 2026 | 144.75 | 147.35 | 141.00 | 143.75 | 143.75 | 2.72% | 14,400 |
| Apr 9, 2026 | 145.80 | 145.80 | 138.20 | 139.95 | 139.95 | -4.01% | 19,200 |
| Apr 8, 2026 | 149.50 | 149.50 | 145.80 | 145.80 | 145.80 | -0.68% | 8,000 |
| Apr 7, 2026 | 125.00 | 146.80 | 125.00 | 146.80 | 146.80 | 5.65% | 12,800 |
| Apr 6, 2026 | 142.95 | 143.00 | 138.10 | 138.95 | 138.95 | -2.83% | 14,400 |
| 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 |