Urban Company Limited (NSE:URBANCO)
India · Delayed Price · Currency is INR 120.47
+3.30 (2.82%)
Feb 17, 2026, 3:30 PM IST
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 121.00 | 121.50 | 118.05 | 118.56 | - | -2.22% | 873,816 |
| Feb 13, 2026 | 121.00 | 122.89 | 120.82 | 121.25 | 121.25 | 0.14% | 2,561,165 |
| Feb 12, 2026 | 123.00 | 124.23 | 120.21 | 121.08 | 121.08 | -1.99% | 2,501,043 |
| Feb 11, 2026 | 127.75 | 127.95 | 122.90 | 123.54 | 123.54 | -2.82% | 1,506,056 |
| Feb 10, 2026 | 123.26 | 127.49 | 123.26 | 127.12 | 127.12 | 3.17% | 3,353,115 |
| Feb 9, 2026 | 123.00 | 125.99 | 122.34 | 123.22 | 123.22 | 0.89% | 2,203,457 |
| Feb 6, 2026 | 122.90 | 123.20 | 120.60 | 122.13 | 122.13 | -0.81% | 1,853,820 |
| Feb 5, 2026 | 122.81 | 123.49 | 121.11 | 123.13 | 123.13 | 0.30% | 1,371,437 |
| Feb 4, 2026 | 123.10 | 123.85 | 120.95 | 122.76 | 122.76 | -0.93% | 2,775,576 |
| Feb 3, 2026 | 125.10 | 126.68 | 123.00 | 123.91 | 123.91 | 1.61% | 2,220,225 |
| Feb 2, 2026 | 120.75 | 122.99 | 120.44 | 121.95 | 121.95 | 1.01% | 1,564,706 |
| Feb 1, 2026 | 123.50 | 124.90 | 119.75 | 120.73 | 120.73 | -2.86% | 1,045,149 |
| Jan 30, 2026 | 123.50 | 125.00 | 123.32 | 124.28 | 124.28 | -0.54% | 2,139,501 |
| Jan 29, 2026 | 123.90 | 125.85 | 121.81 | 124.95 | 124.95 | 1.02% | 2,529,831 |
| Jan 28, 2026 | 123.04 | 125.50 | 120.11 | 123.69 | 123.69 | 0.98% | 4,277,187 |
| Jan 27, 2026 | 122.34 | 124.90 | 116.58 | 122.49 | 122.49 | -1.89% | 7,469,191 |
| Jan 23, 2026 | 130.85 | 130.85 | 123.05 | 124.85 | 124.85 | -3.72% | 6,166,599 |
| Jan 22, 2026 | 129.00 | 130.00 | 127.34 | 129.67 | 129.67 | 1.55% | 1,740,278 |
| Jan 21, 2026 | 125.00 | 131.04 | 124.49 | 127.69 | 127.69 | 2.06% | 3,731,281 |
| Jan 20, 2026 | 128.51 | 129.29 | 124.40 | 125.11 | 125.11 | -3.29% | 4,751,438 |
| Jan 19, 2026 | 131.00 | 132.44 | 128.00 | 129.36 | 129.36 | -0.91% | 2,610,620 |
| Jan 16, 2026 | 135.00 | 136.48 | 130.00 | 130.55 | 130.55 | -4.23% | 3,023,049 |
| Jan 14, 2026 | 135.75 | 137.53 | 133.90 | 136.31 | 136.31 | 0.59% | 2,910,212 |
| Jan 13, 2026 | 135.21 | 138.50 | 134.99 | 135.51 | 135.51 | 0.22% | 2,289,032 |
| Jan 12, 2026 | 135.84 | 137.20 | 133.00 | 135.21 | 135.21 | -0.33% | 3,570,511 |
| Jan 9, 2026 | 135.20 | 137.30 | 133.21 | 135.66 | 135.66 | 2.03% | 5,309,351 |
| Jan 8, 2026 | 137.00 | 137.00 | 132.00 | 132.96 | 132.96 | -2.98% | 3,342,436 |
| Jan 7, 2026 | 134.19 | 137.40 | 132.87 | 137.04 | 137.04 | 2.12% | 3,759,811 |
| Jan 6, 2026 | 139.00 | 139.28 | 132.40 | 134.19 | 134.19 | -2.94% | 6,514,866 |
| Jan 5, 2026 | 133.05 | 139.51 | 131.53 | 138.26 | 138.26 | 4.19% | 7,585,850 |
| Jan 2, 2026 | 131.35 | 133.69 | 130.20 | 132.70 | 132.70 | 1.03% | 2,011,965 |
| Jan 1, 2026 | 133.85 | 135.50 | 130.84 | 131.35 | 131.35 | -1.65% | 2,493,220 |
| Dec 31, 2025 | 131.70 | 137.25 | 130.55 | 133.55 | 133.55 | 1.54% | 7,448,507 |
| Dec 30, 2025 | 128.10 | 132.51 | 126.10 | 131.53 | 131.53 | 2.67% | 7,585,036 |
| Dec 29, 2025 | 128.80 | 128.84 | 124.67 | 128.11 | 128.11 | -0.23% | 4,311,853 |
| Dec 26, 2025 | 127.69 | 131.33 | 126.20 | 128.40 | 128.40 | 1.14% | 6,602,080 |
| Dec 24, 2025 | 125.00 | 128.25 | 124.50 | 126.95 | 126.95 | 1.68% | 5,522,144 |
| Dec 23, 2025 | 125.35 | 126.39 | 123.10 | 124.85 | 124.85 | -0.02% | 5,980,639 |
| Dec 22, 2025 | 128.37 | 128.47 | 124.36 | 124.88 | 124.88 | -1.68% | 5,020,988 |
| Dec 19, 2025 | 123.20 | 129.70 | 123.00 | 127.02 | 127.02 | 3.43% | 13,605,160 |
| Dec 18, 2025 | 123.28 | 124.11 | 121.75 | 122.81 | 122.81 | 0.26% | 3,999,945 |
| Dec 17, 2025 | 122.80 | 129.94 | 121.61 | 122.49 | 122.49 | 0.53% | 15,975,130 |
| Dec 16, 2025 | 124.00 | 127.77 | 120.97 | 121.84 | 121.84 | -1.17% | 15,815,660 |
| Dec 15, 2025 | 126.00 | 128.00 | 121.40 | 123.28 | 123.28 | -4.32% | 11,952,560 |
| Dec 12, 2025 | 127.50 | 130.60 | 125.95 | 128.84 | 128.84 | 1.91% | 2,427,093 |
| Dec 11, 2025 | 128.84 | 128.84 | 126.00 | 126.42 | 126.42 | -1.26% | 2,048,935 |
| Dec 10, 2025 | 129.50 | 132.17 | 127.50 | 128.03 | 128.03 | -1.14% | 2,335,515 |
| Dec 9, 2025 | 127.11 | 130.53 | 125.28 | 129.50 | 129.50 | 2.06% | 2,553,485 |
| Dec 8, 2025 | 130.00 | 131.40 | 125.23 | 126.88 | 126.88 | -2.42% | 3,352,087 |
| Dec 5, 2025 | 130.55 | 132.49 | 127.61 | 130.02 | 130.02 | 0.02% | 2,641,475 |