Urban Company Limited (NSE:URBANCO)
India · Delayed Price · Currency is INR 143.00
-1.27 (-0.88%)
Nov 21, 2025, 3:29 PM IST
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 144.00 | 144.11 | 141.10 | 143.00 | 143.00 | -0.88% | 2,339,012 |
| Nov 20, 2025 | 145.50 | 146.50 | 143.13 | 144.27 | 144.27 | -0.48% | 3,047,139 |
| Nov 19, 2025 | 148.00 | 148.00 | 143.51 | 144.97 | 144.97 | -2.21% | 3,976,179 |
| Nov 18, 2025 | 145.00 | 150.93 | 144.00 | 148.25 | 148.25 | 2.11% | 9,416,937 |
| Nov 17, 2025 | 141.41 | 147.00 | 139.34 | 145.18 | 145.18 | 3.18% | 6,567,439 |
| Nov 14, 2025 | 139.00 | 142.50 | 138.71 | 140.70 | 140.70 | 0.11% | 2,682,607 |
| Nov 13, 2025 | 142.71 | 143.99 | 139.50 | 140.55 | 140.55 | -1.52% | 4,073,974 |
| Nov 12, 2025 | 144.50 | 146.73 | 141.70 | 142.72 | 142.72 | -2.32% | 6,561,249 |
| Nov 11, 2025 | 133.95 | 148.44 | 133.60 | 146.11 | 146.11 | 9.91% | 22,769,480 |
| Nov 10, 2025 | 142.80 | 143.51 | 131.14 | 132.93 | 132.93 | -6.61% | 8,780,046 |
| Nov 7, 2025 | 142.36 | 143.40 | 139.64 | 142.34 | 142.34 | -0.76% | 3,177,220 |
| Nov 6, 2025 | 148.71 | 148.71 | 143.00 | 143.43 | 143.43 | -3.67% | 4,913,365 |
| Nov 4, 2025 | 151.60 | 151.65 | 148.40 | 148.90 | 148.90 | -2.05% | 4,852,058 |
| Nov 3, 2025 | 148.00 | 154.70 | 147.01 | 152.01 | 152.01 | -3.64% | 13,432,370 |
| Oct 31, 2025 | 155.00 | 159.40 | 152.30 | 157.75 | 157.75 | 2.00% | 7,677,863 |
| Oct 30, 2025 | 156.00 | 157.90 | 153.25 | 154.65 | 154.65 | -1.04% | 4,070,287 |
| Oct 29, 2025 | 151.60 | 158.00 | 151.22 | 156.27 | 156.27 | 3.13% | 5,814,673 |
| Oct 28, 2025 | 149.20 | 151.95 | 147.52 | 151.53 | 151.53 | 2.13% | 6,255,109 |
| Oct 27, 2025 | 148.00 | 154.01 | 146.22 | 148.37 | 148.37 | 0.86% | 8,234,395 |
| Oct 24, 2025 | 151.94 | 151.95 | 145.17 | 147.11 | 147.11 | -3.16% | 8,192,982 |
| Oct 23, 2025 | 156.25 | 157.64 | 151.37 | 151.91 | 151.91 | -3.75% | 5,256,721 |
| Oct 21, 2025 | 154.99 | 158.50 | 154.55 | 157.83 | 157.83 | 2.34% | 2,489,447 |
| Oct 20, 2025 | 154.40 | 155.98 | 150.57 | 154.22 | 154.22 | 0.86% | 7,984,043 |
| Oct 17, 2025 | 158.46 | 158.68 | 152.50 | 152.91 | 152.91 | -3.50% | 7,446,658 |
| Oct 16, 2025 | 165.40 | 165.40 | 156.20 | 158.45 | 158.45 | -3.50% | 17,315,640 |
| Oct 15, 2025 | 151.00 | 167.85 | 151.00 | 164.20 | 164.20 | 8.99% | 32,344,960 |
| Oct 14, 2025 | 156.25 | 157.36 | 149.46 | 150.65 | 150.65 | -3.25% | 5,966,558 |
| Oct 13, 2025 | 156.50 | 157.17 | 152.83 | 155.71 | 155.71 | -0.66% | 4,699,940 |
| Oct 10, 2025 | 161.00 | 162.49 | 156.25 | 156.74 | 156.74 | -2.40% | 5,432,077 |
| Oct 9, 2025 | 164.53 | 166.35 | 159.76 | 160.59 | 160.59 | -1.91% | 6,879,440 |
| Oct 8, 2025 | 169.08 | 169.60 | 162.22 | 163.72 | 163.72 | -3.38% | 5,961,047 |
| Oct 7, 2025 | 167.98 | 172.29 | 167.71 | 169.44 | 169.44 | 1.15% | 7,309,649 |
| Oct 6, 2025 | 175.29 | 175.45 | 166.56 | 167.51 | 167.51 | -3.95% | 6,441,829 |
| Oct 3, 2025 | 171.00 | 175.30 | 168.10 | 174.39 | 174.39 | 2.53% | 9,451,851 |
| Oct 1, 2025 | 167.50 | 171.88 | 166.11 | 170.09 | 170.09 | 1.62% | 8,268,798 |
| Sep 30, 2025 | 169.00 | 169.78 | 162.50 | 167.38 | 167.38 | -1.48% | 12,688,730 |
| Sep 29, 2025 | 173.21 | 174.78 | 168.46 | 169.90 | 169.90 | -1.01% | 11,957,020 |
| Sep 26, 2025 | 170.75 | 176.30 | 169.18 | 171.63 | 171.63 | 0.70% | 24,564,720 |
| Sep 25, 2025 | 175.70 | 178.47 | 170.00 | 170.43 | 170.43 | -2.83% | 22,954,230 |
| Sep 24, 2025 | 177.60 | 183.90 | 174.00 | 175.40 | 175.40 | -1.78% | 36,354,420 |
| Sep 23, 2025 | 185.30 | 185.30 | 176.20 | 178.57 | 178.57 | -4.37% | 34,010,400 |
| Sep 22, 2025 | 188.90 | 201.18 | 182.00 | 186.73 | 186.73 | 1.04% | 124,119,200 |
| Sep 19, 2025 | 170.00 | 187.50 | 167.56 | 184.81 | 184.81 | 8.61% | 128,767,400 |
| Sep 18, 2025 | 171.50 | 174.00 | 167.40 | 170.16 | 170.16 | 2.00% | 62,784,180 |