Skip to main content
logo
Urban Company Limited (NSE:URBANCO)
India flag India · Delayed Price · Currency is INR
118.86
+4.30 (3.75%)
Mar 30, 2026, 3:30 PM IST

Urban Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026114.00123.29111.50118.86118.863.75%30,536,910
Mar 27, 2026112.30116.55112.17114.56114.560.42%7,789,828
Mar 25, 2026116.15116.15112.99114.08114.08-0.11%5,803,335
Mar 24, 2026112.70115.35110.50114.20114.203.70%5,726,231
Mar 23, 2026111.99113.23109.23110.13110.13-3.50%20,753,220
Mar 20, 2026115.40117.60113.68114.12114.120.17%11,880,740
Mar 19, 2026118.48120.43113.30113.93113.93-5.98%30,229,600
Mar 18, 2026112.90131.44112.51121.17121.1710.04%139,325,000
Mar 17, 2026112.90114.70107.22110.11110.11-2.76%18,996,800
Mar 16, 2026110.49114.01108.06113.24113.242.82%2,849,629
Mar 13, 2026114.00114.38109.53110.13110.13-3.73%1,903,405
Mar 12, 2026110.84115.70108.55114.40114.402.78%3,445,610
Mar 11, 2026110.50112.00109.36111.31111.311.50%2,001,586
Mar 10, 2026108.49113.00108.08109.67109.672.10%3,892,137
Mar 9, 2026103.99108.00102.75107.41107.411.25%2,384,957
Mar 6, 2026107.00108.20105.00106.08106.08-1.87%1,098,984
Mar 5, 2026107.26108.90104.50108.10108.101.45%2,657,956
Mar 4, 2026100.70107.34100.70106.56106.563.43%7,865,278
Mar 2, 2026103.82106.49102.00103.03103.03-3.80%6,589,978
Feb 27, 2026108.00110.39106.07107.10107.10-0.90%5,518,405
Feb 26, 2026108.00109.79106.50108.07108.070.14%12,437,470
Feb 25, 2026109.21112.09107.50107.92107.92-1.18%3,307,877
Feb 24, 2026112.50112.90108.10109.21109.21-2.92%3,572,275
Feb 23, 2026119.19119.79111.50112.50112.50-4.47%3,071,841
Feb 20, 2026117.93119.49117.02117.77117.77-0.42%1,182,301
Feb 19, 2026120.00120.55117.60118.27118.27-1.37%1,566,151
Feb 18, 2026120.00120.95119.14119.91119.910.55%1,535,267
Feb 17, 2026117.50120.49117.00119.26119.261.78%2,859,644
Feb 16, 2026121.00121.50116.82117.17117.17-3.36%2,320,165
Feb 13, 2026121.00122.89120.82121.25121.250.14%2,561,165
Feb 12, 2026123.00124.23120.21121.08121.08-1.99%2,501,043
Feb 11, 2026127.75127.95122.90123.54123.54-2.82%1,506,056
Feb 10, 2026123.26127.49123.26127.12127.123.17%3,353,115
Feb 9, 2026123.00125.99122.34123.22123.220.89%2,203,457
Feb 6, 2026122.90123.20120.60122.13122.13-0.81%1,853,820
Feb 5, 2026122.81123.49121.11123.13123.130.30%1,371,437
Feb 4, 2026123.10123.85120.95122.76122.76-0.93%2,775,576
Feb 3, 2026125.10126.68123.00123.91123.911.61%2,220,225
Feb 2, 2026120.75122.99120.44121.95121.951.01%1,564,706
Feb 1, 2026123.50124.90119.75120.73120.73-2.86%1,045,149
Jan 30, 2026123.50125.00123.32124.28124.28-0.54%2,139,501
Jan 29, 2026123.90125.85121.81124.95124.951.02%2,529,831
Jan 28, 2026123.04125.50120.11123.69123.690.98%4,277,187
Jan 27, 2026122.34124.90116.58122.49122.49-1.89%7,469,191
Jan 23, 2026130.85130.85123.05124.85124.85-3.72%6,166,599
Jan 22, 2026129.00130.00127.34129.67129.671.55%1,740,278
Jan 21, 2026125.00131.04124.49127.69127.692.06%3,731,281
Jan 20, 2026128.51129.29124.40125.11125.11-3.29%4,751,438
Jan 19, 2026131.00132.44128.00129.36129.36-0.91%2,610,620
Jan 16, 2026135.00136.48130.00130.55130.55-4.23%3,023,049