Urban Company Limited (NSE:URBANCO)
India · Delayed Price · Currency is INR 133.57
-0.62 (-0.46%)
Jan 7, 2026, 11:50 AM IST
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 130.95 | 132.00 | 129.61 | 130.00 | 130.00 | -0.19% | 2,655,373 |
| Dec 3, 2025 | 135.49 | 135.59 | 129.90 | 130.25 | 130.25 | -3.65% | 3,068,392 |
| Dec 2, 2025 | 135.35 | 136.05 | 134.20 | 135.19 | 135.19 | 0.08% | 1,959,808 |
| Dec 1, 2025 | 136.39 | 136.80 | 134.81 | 135.08 | 135.08 | 0.04% | 2,023,756 |
| Nov 28, 2025 | 136.25 | 137.19 | 134.77 | 135.03 | 135.03 | -0.76% | 2,276,793 |
| Nov 27, 2025 | 138.44 | 140.35 | 135.74 | 136.07 | 136.07 | -1.48% | 2,071,122 |
| Nov 26, 2025 | 137.00 | 142.70 | 136.26 | 138.11 | 138.11 | 1.96% | 4,435,881 |
| Nov 25, 2025 | 138.70 | 138.70 | 134.60 | 135.46 | 135.46 | -1.61% | 5,251,918 |
| Nov 24, 2025 | 141.36 | 143.40 | 136.99 | 137.68 | 137.68 | -3.72% | 3,722,659 |
| 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 |