Skip to main content
Urban Company Limited (BOM:544515)
India flag India · Delayed Price · Currency is INR
142.80
-1.30 (-0.90%)
At close: Apr 28, 2026

Urban Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.00145.20141.80142.80142.80-0.90%194,239
Apr 27, 2026145.00146.70141.95144.10144.101.23%307,859
Apr 24, 2026143.55146.00141.05142.35142.35-1.45%314,683
Apr 23, 2026147.35150.45143.90144.45144.45-2.50%343,223
Apr 22, 2026139.25149.30137.45148.15148.157.90%2,023,601
Apr 21, 2026135.00138.00134.10137.30137.302.35%198,286
Apr 20, 2026135.25138.90130.70134.15134.150.41%404,772
Apr 17, 2026134.60135.55133.00133.60133.60-0.41%94,919
Apr 16, 2026137.20138.05132.45134.15134.15-1.54%299,757
Apr 15, 2026137.60138.05135.10136.25136.250.74%369,573
Apr 13, 2026131.50136.50130.15135.25135.250.74%277,605
Apr 10, 2026128.70136.85128.55134.25134.255.42%908,071
Apr 9, 2026126.25128.05123.00127.35127.352.25%217,024
Apr 8, 2026126.05127.80124.20124.55124.551.92%362,346
Apr 7, 2026123.40125.35121.20122.20122.20-1.05%219,446
Apr 6, 2026123.60125.30121.20123.50123.501.48%242,558
Apr 2, 2026120.30122.40119.60121.70121.70-1.74%205,015
Apr 1, 2026123.25125.35121.40123.85123.854.51%379,753
Mar 30, 2026113.15123.10111.50118.50118.503.49%1,315,902
Mar 27, 2026115.80116.45112.25114.50114.500.39%627,468
Mar 25, 2026116.30116.30113.00114.05114.05-0.09%250,411
Mar 24, 2026112.60115.35110.50114.15114.153.68%429,553
Mar 23, 2026111.30113.25109.60110.10110.10-3.42%11,967,660
Mar 20, 2026115.75117.65113.65114.00114.000.13%551,283
Mar 19, 2026118.05120.35113.10113.85113.85-6.06%1,640,609
Mar 18, 2026113.25131.60112.80121.20121.2010.33%6,657,562
Mar 17, 2026112.15114.90107.30109.85109.85-3.09%45,424,600
Mar 16, 2026110.20113.95108.00113.35113.353.00%130,801
Mar 13, 2026114.15114.15109.55110.05110.05-3.51%104,601
Mar 12, 2026111.10115.65108.65114.05114.052.66%226,832
Mar 11, 2026110.15111.90109.40111.10111.101.23%121,093
Mar 10, 2026108.00112.95108.00109.75109.752.33%188,131
Mar 9, 2026104.55107.80102.85107.25107.251.08%315,619
Mar 6, 2026106.60108.15105.10106.10106.10-1.71%463,311
Mar 5, 2026107.75108.65104.40107.95107.951.31%118,173
Mar 4, 2026100.75107.35100.75106.55106.553.05%391,297
Mar 2, 202696.35106.5096.35103.40103.40-3.50%679,782
Feb 27, 2026108.30110.45106.20107.15107.15-0.70%488,547
Feb 26, 2026107.15109.60106.50107.90107.90-0.05%798,582
Feb 25, 2026108.80112.00107.50107.95107.95-1.24%228,268
Feb 24, 2026112.50113.00108.05109.30109.30-2.84%198,275
Feb 23, 2026118.55119.80111.75112.50112.50-4.42%130,793
Feb 20, 2026117.90119.35117.05117.70117.70-0.34%57,823
Feb 19, 2026119.80120.60117.50118.10118.10-1.67%146,942
Feb 18, 2026120.00120.95119.10120.10120.100.76%56,069
Feb 17, 2026116.80120.35116.80119.20119.201.75%46,087
Feb 16, 2026121.05121.55116.85117.15117.15-3.26%73,216
Feb 13, 2026118.25122.55118.25121.10121.10-0.04%131,529
Feb 12, 2026122.35124.00120.25121.15121.15-1.98%157,980
Feb 11, 2026127.75127.95123.00123.60123.60-2.64%78,630
Feb 10, 2026123.10127.50123.10126.95126.953.00%374,587
Feb 9, 2026122.85126.00122.50123.25123.250.82%148,161
Feb 6, 2026122.65123.20121.00122.25122.25-0.61%120,565
Feb 5, 2026123.05123.55121.45123.00123.000.08%178,999
Feb 4, 2026123.65123.90121.00122.90122.90-0.77%100,307
Feb 3, 2026128.70128.70123.00123.85123.851.60%101,111
Feb 2, 2026120.90122.80120.50121.90121.901.16%97,460
Feb 1, 2026122.85124.30119.90120.50120.50-2.90%60,856
Jan 30, 2026123.35125.10123.35124.10124.10-0.60%69,656
Jan 29, 2026123.75125.80122.00124.85124.850.48%366,516
Jan 28, 2026122.60125.50120.05124.25124.251.26%518,877
Jan 27, 2026120.85124.95116.70122.70122.70-2.00%888,022
Jan 23, 2026131.70131.70123.05125.20125.20-3.40%495,011
Jan 22, 2026128.35130.00127.35129.60129.601.37%136,218
Jan 21, 2026124.35131.00124.35127.85127.852.16%355,181
Jan 20, 2026130.90130.90124.50125.15125.15-2.91%157,015
Jan 19, 2026130.05132.35128.00128.90128.90-1.19%124,400
Jan 16, 2026134.80136.50129.80130.45130.45-4.36%369,382
Jan 14, 2026135.55137.50133.90136.40136.400.70%120,051
Jan 13, 2026135.85138.40135.00135.45135.450.33%93,528
Jan 12, 2026136.00137.10132.95135.00135.00-0.44%216,702
Jan 9, 2026135.05137.20133.25135.60135.602.03%191,433
Jan 8, 2026136.85136.85132.00132.90132.90-3.06%266,540
Jan 7, 2026134.20137.65132.70137.10137.102.05%281,302
Jan 6, 2026139.45139.45132.40134.35134.35-2.79%208,491
Jan 5, 2026132.90139.45131.50138.20138.204.14%536,730
Jan 2, 2026131.50133.50130.10132.70132.700.91%184,649
Jan 1, 2026133.60135.60131.00131.50131.50-1.46%87,799
Dec 31, 2025131.85137.10130.50133.45133.451.52%377,671
Dec 30, 2025128.00132.35126.25131.45131.452.62%280,616
Dec 29, 2025128.95128.95124.60128.10128.10-0.16%215,706
Dec 26, 2025127.70131.35126.15128.30128.300.98%482,600
Dec 24, 2025125.00128.25124.65127.05127.051.84%203,773
Dec 23, 2025125.25126.40123.10124.75124.75-0.12%438,951
Dec 22, 2025128.20129.50124.40124.90124.90-1.34%466,289
Dec 19, 2025123.45129.75123.00126.60126.603.14%628,280
Dec 18, 2025123.45124.00121.65122.75122.750.12%289,294
Dec 17, 2025122.05129.90121.70122.60122.600.62%1,029,887
Dec 16, 2025124.25127.80121.00121.85121.85-1.14%567,700
Dec 15, 2025126.10127.80121.45123.25123.25-4.27%383,282
Dec 12, 2025127.40130.55125.95128.75128.751.86%148,386
Dec 11, 2025128.75128.85126.05126.40126.40-1.33%109,488
Dec 10, 2025129.85132.30127.60128.10128.10-1.08%276,599
Dec 9, 2025126.85130.50125.30129.50129.502.09%128,622
Dec 8, 2025129.85131.45125.50126.85126.85-2.20%128,551
Dec 5, 2025130.25132.50127.00129.70129.70-0.23%299,612
Dec 4, 2025130.60132.05129.50130.00130.00-0.27%270,024
Dec 3, 2025136.20136.20129.90130.35130.35-3.55%173,761
Dec 2, 2025135.05136.00134.20135.15135.150.11%68,324
Dec 1, 2025136.70136.75134.70135.00135.00-114,873