Urban Company Limited (NSE:URBANCO)
India · Delayed Price · Currency is INR 147.11
-4.80 (-3.16%)
Oct 24, 2025, 3:30 PM IST
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 151.94 | 151.95 | 145.17 | 147.11 | 147.10 | -3.22% | 8,187,473 |
| Oct 23, 2025 | 157.30 | 157.40 | 151.25 | 152.00 | 152.00 | -3.71% | 5,256,721 |
| Oct 21, 2025 | 155.95 | 158.40 | 154.75 | 157.85 | 157.85 | 2.30% | 2,489,447 |
| Oct 20, 2025 | 154.60 | 155.95 | 150.60 | 154.30 | 154.30 | 0.85% | 7,984,043 |
| Oct 17, 2025 | 158.85 | 158.85 | 152.50 | 153.00 | 153.00 | -3.41% | 7,446,658 |
| Oct 16, 2025 | 165.20 | 165.35 | 156.20 | 158.40 | 158.40 | -3.77% | 17,315,646 |
| Oct 15, 2025 | 150.80 | 167.35 | 150.80 | 164.60 | 164.60 | 9.33% | 32,344,968 |
| Oct 14, 2025 | 156.05 | 157.50 | 149.50 | 150.55 | 150.55 | -3.40% | 5,966,558 |
| Oct 13, 2025 | 156.70 | 157.00 | 152.75 | 155.85 | 155.85 | -0.61% | 4,699,940 |
| Oct 10, 2025 | 161.20 | 162.55 | 156.20 | 156.80 | 156.80 | -2.34% | 5,432,077 |
| Oct 9, 2025 | 164.15 | 166.40 | 159.75 | 160.55 | 160.55 | -2.01% | 6,879,440 |
| Oct 8, 2025 | 169.25 | 169.65 | 162.15 | 163.85 | 163.85 | -3.19% | 5,961,047 |
| Oct 7, 2025 | 168.15 | 172.40 | 167.65 | 169.25 | 169.25 | 1.01% | 7,312,367 |
| Oct 6, 2025 | 174.85 | 175.50 | 166.65 | 167.55 | 167.55 | -4.01% | 6,441,829 |
| Oct 3, 2025 | 170.70 | 175.10 | 168.15 | 174.55 | 174.55 | 2.62% | 9,451,851 |
| Oct 2, 2025 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | 0.14% | - |
| Oct 1, 2025 | 167.15 | 171.75 | 166.10 | 169.85 | 169.85 | 1.40% | 8,268,798 |
| Sep 30, 2025 | 168.25 | 169.85 | 162.55 | 167.50 | 167.50 | -1.44% | 12,688,739 |
| Sep 29, 2025 | 174.35 | 174.80 | 168.35 | 169.95 | 169.95 | 0.03% | 12,688,739 |
| Sep 28, 2025 | 173.21 | 174.78 | 168.46 | 169.90 | 169.90 | -0.90% | 11,957,021 |
| Sep 26, 2025 | 171.00 | 176.30 | 169.10 | 171.45 | 171.45 | 0.59% | 24,564,724 |
| Sep 25, 2025 | 176.40 | 178.35 | 169.90 | 170.45 | 170.45 | -2.88% | 24,564,724 |
| Sep 24, 2025 | 177.85 | 183.90 | 174.05 | 175.50 | 175.50 | -1.68% | 36,354,429 |
| Sep 23, 2025 | 185.95 | 185.95 | 175.00 | 178.50 | 178.50 | -4.75% | 34,010,401 |
| Sep 22, 2025 | 190.00 | 201.00 | 182.10 | 187.40 | 187.40 | 1.24% | 124,119,236 |
| Sep 19, 2025 | 170.25 | 187.30 | 167.50 | 185.10 | 185.10 | 8.82% | 128,767,459 |
| Sep 18, 2025 | 171.80 | 174.00 | 167.35 | 170.10 | 170.10 | 1.83% | 62,784,183 |