Urban Company Limited (NSE:URBANCO)
India · Delayed Price · Currency is INR 122.49
-2.36 (-1.89%)
At close: Jan 27, 2026
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |