Urban Company Limited (NSE:URBANCO)
India · Delayed Price · Currency is INR 137.00
+2.66 (1.98%)
Apr 21, 2026, 3:30 PM IST
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 135.00 | 137.65 | 134.03 | 136.03 | - | 1.26% | 1,495,794 |
| Apr 20, 2026 | 135.55 | 138.96 | 130.61 | 134.34 | 134.34 | 0.55% | 7,703,021 |
| Apr 17, 2026 | 135.00 | 135.54 | 133.00 | 133.61 | 133.61 | -0.42% | 2,151,674 |
| Apr 16, 2026 | 137.05 | 138.21 | 132.60 | 134.17 | 134.17 | -1.49% | 3,725,948 |
| Apr 15, 2026 | 137.99 | 138.10 | 135.10 | 136.20 | 136.20 | 0.78% | 4,312,510 |
| Apr 13, 2026 | 130.91 | 136.75 | 130.62 | 135.15 | 135.15 | 0.47% | 7,264,353 |
| Apr 10, 2026 | 128.90 | 136.90 | 128.50 | 134.52 | 134.52 | 5.80% | 15,327,360 |
| Apr 9, 2026 | 125.00 | 128.12 | 122.91 | 127.14 | 127.14 | 2.07% | 4,506,548 |
| Apr 8, 2026 | 127.50 | 128.00 | 124.15 | 124.56 | 124.56 | 1.96% | 3,430,120 |
| Apr 7, 2026 | 123.00 | 125.45 | 121.20 | 122.16 | 122.16 | -1.00% | 2,712,143 |
| Apr 6, 2026 | 122.85 | 125.43 | 121.12 | 123.40 | 123.40 | 1.31% | 3,345,446 |
| Apr 2, 2026 | 120.84 | 122.36 | 119.74 | 121.80 | 121.80 | -1.61% | 2,566,178 |
| Apr 1, 2026 | 121.83 | 125.34 | 121.24 | 123.79 | 123.79 | 4.15% | 5,992,568 |
| Mar 30, 2026 | 114.00 | 123.29 | 111.50 | 118.86 | 118.86 | 3.75% | 30,536,910 |
| Mar 27, 2026 | 112.30 | 116.55 | 112.17 | 114.56 | 114.56 | 0.42% | 7,789,828 |
| Mar 25, 2026 | 116.15 | 116.15 | 112.99 | 114.08 | 114.08 | -0.11% | 5,803,335 |
| Mar 24, 2026 | 112.70 | 115.35 | 110.50 | 114.20 | 114.20 | 3.70% | 5,726,231 |
| Mar 23, 2026 | 111.99 | 113.23 | 109.23 | 110.13 | 110.13 | -3.50% | 20,753,220 |
| Mar 20, 2026 | 115.40 | 117.60 | 113.68 | 114.12 | 114.12 | 0.17% | 11,880,740 |
| Mar 19, 2026 | 118.48 | 120.43 | 113.30 | 113.93 | 113.93 | -5.98% | 30,229,600 |
| Mar 18, 2026 | 112.90 | 131.44 | 112.51 | 121.17 | 121.17 | 10.04% | 139,325,000 |
| Mar 17, 2026 | 112.90 | 114.70 | 107.22 | 110.11 | 110.11 | -2.76% | 18,996,800 |
| Mar 16, 2026 | 110.49 | 114.01 | 108.06 | 113.24 | 113.24 | 2.82% | 2,849,629 |
| Mar 13, 2026 | 114.00 | 114.38 | 109.53 | 110.13 | 110.13 | -3.73% | 1,903,405 |
| Mar 12, 2026 | 110.84 | 115.70 | 108.55 | 114.40 | 114.40 | 2.78% | 3,445,610 |
| Mar 11, 2026 | 110.50 | 112.00 | 109.36 | 111.31 | 111.31 | 1.50% | 2,001,586 |
| Mar 10, 2026 | 108.49 | 113.00 | 108.08 | 109.67 | 109.67 | 2.10% | 3,892,137 |
| Mar 9, 2026 | 103.99 | 108.00 | 102.75 | 107.41 | 107.41 | 1.25% | 2,384,957 |
| Mar 6, 2026 | 107.00 | 108.20 | 105.00 | 106.08 | 106.08 | -1.87% | 1,098,984 |
| Mar 5, 2026 | 107.26 | 108.90 | 104.50 | 108.10 | 108.10 | 1.45% | 2,657,956 |
| Mar 4, 2026 | 100.70 | 107.34 | 100.70 | 106.56 | 106.56 | 3.43% | 7,865,278 |
| Mar 2, 2026 | 103.82 | 106.49 | 102.00 | 103.03 | 103.03 | -3.80% | 6,589,978 |
| Feb 27, 2026 | 108.00 | 110.39 | 106.07 | 107.10 | 107.10 | -0.90% | 5,518,405 |
| Feb 26, 2026 | 108.00 | 109.79 | 106.50 | 108.07 | 108.07 | 0.14% | 12,437,470 |
| Feb 25, 2026 | 109.21 | 112.09 | 107.50 | 107.92 | 107.92 | -1.18% | 3,307,877 |
| Feb 24, 2026 | 112.50 | 112.90 | 108.10 | 109.21 | 109.21 | -2.92% | 3,572,275 |
| Feb 23, 2026 | 119.19 | 119.79 | 111.50 | 112.50 | 112.50 | -4.47% | 3,071,841 |
| Feb 20, 2026 | 117.93 | 119.49 | 117.02 | 117.77 | 117.77 | -0.42% | 1,182,301 |
| Feb 19, 2026 | 120.00 | 120.55 | 117.60 | 118.27 | 118.27 | -1.37% | 1,566,151 |
| Feb 18, 2026 | 120.00 | 120.95 | 119.14 | 119.91 | 119.91 | 0.55% | 1,535,267 |
| Feb 17, 2026 | 117.50 | 120.49 | 117.00 | 119.26 | 119.26 | 1.78% | 2,859,644 |
| Feb 16, 2026 | 121.00 | 121.50 | 116.82 | 117.17 | 117.17 | -3.36% | 2,320,165 |
| 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 |