Urban Enviro Waste Management Limited (NSE:URBAN)
India · Delayed Price · Currency is INR 126.50
+1.65 (1.32%)
Jul 21, 2026, 11:31 AM IST
NSE:URBAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 125.25 | 127.05 | 123.00 | 127.05 | - | -0.16% | 17,600 |
| 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 |
| Jun 29, 2026 | 128.85 | 129.35 | 121.00 | 123.75 | 123.75 | -5.86% | 40,800 |
| Jun 25, 2026 | 135.00 | 135.00 | 130.30 | 131.45 | 131.45 | -3.70% | 14,400 |
| Jun 24, 2026 | 135.00 | 136.50 | 132.90 | 136.50 | 136.50 | 1.34% | 2,400 |
| Jun 23, 2026 | 135.90 | 137.00 | 133.00 | 134.70 | 134.70 | 1.20% | 36,000 |
| Jun 22, 2026 | 124.05 | 134.75 | 124.05 | 133.10 | 133.10 | 2.42% | 16,000 |
| Jun 19, 2026 | 131.85 | 131.85 | 127.50 | 129.95 | 129.95 | 0.31% | 6,400 |
| Jun 18, 2026 | 131.15 | 132.90 | 128.50 | 129.55 | 129.55 | -1.86% | 21,600 |
| Jun 17, 2026 | 133.80 | 133.80 | 131.75 | 132.00 | 132.00 | 0.76% | 4,800 |
| Jun 16, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 4,000 |
| Jun 15, 2026 | 132.00 | 133.65 | 131.00 | 132.00 | 132.00 | 2.21% | 16,000 |
| Jun 12, 2026 | 131.90 | 131.90 | 126.75 | 129.15 | 129.15 | 0.82% | 10,400 |
| Jun 11, 2026 | 130.30 | 132.00 | 126.25 | 128.10 | 128.10 | -1.69% | 14,400 |
| Jun 10, 2026 | 130.35 | 132.00 | 130.00 | 130.30 | 130.30 | -0.57% | 4,800 |
| Jun 9, 2026 | 131.60 | 132.10 | 131.00 | 131.05 | 131.05 | -0.42% | 7,200 |
| Jun 8, 2026 | 132.35 | 133.20 | 131.05 | 131.60 | 131.60 | -1.05% | 8,000 |
| Jun 5, 2026 | 135.85 | 135.90 | 133.00 | 133.00 | 133.00 | -2.13% | 6,400 |
| Jun 4, 2026 | 134.90 | 135.90 | 134.85 | 135.90 | 135.90 | 0.74% | 8,000 |
| Jun 3, 2026 | 136.45 | 136.45 | 131.25 | 134.90 | 134.90 | -0.07% | 3,200 |
| Jun 2, 2026 | 131.40 | 135.35 | 130.15 | 135.00 | 135.00 | 1.50% | 11,200 |
| Jun 1, 2026 | 137.20 | 137.20 | 133.00 | 133.00 | 133.00 | 0.38% | 12,800 |
| May 29, 2026 | 132.60 | 134.70 | 131.50 | 132.50 | 132.50 | -0.08% | 11,200 |
| May 27, 2026 | 135.00 | 135.00 | 130.50 | 132.60 | 132.60 | -2.68% | 20,000 |
| May 26, 2026 | 136.00 | 136.90 | 134.15 | 136.25 | 136.25 | 1.26% | 8,000 |
| May 25, 2026 | 135.00 | 137.00 | 134.00 | 134.55 | 134.55 | 0.07% | 9,600 |
| 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 |