Skip to main content
Urban Company Limited (NSE:URBANCO)
India flag India · Delayed Price · Currency is INR
109.71
+2.30 (2.14%)
Mar 10, 2026, 11:10 AM IST

Urban Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026103.99108.00102.75107.41-1.25%2,291,279
Mar 6, 2026107.00108.20105.00106.08106.08-1.87%1,098,984
Mar 5, 2026107.26108.90104.50108.10108.101.45%2,657,956
Mar 4, 2026100.70107.34100.70106.56106.563.43%7,865,278
Mar 2, 2026103.82106.49102.00103.03103.03-3.80%6,589,978
Feb 27, 2026108.00110.39106.07107.10107.10-0.90%5,518,405
Feb 26, 2026108.00109.79106.50108.07108.070.14%12,437,470
Feb 25, 2026109.21112.09107.50107.92107.92-1.18%3,307,877
Feb 24, 2026112.50112.90108.10109.21109.21-2.92%3,572,275
Feb 23, 2026119.19119.79111.50112.50112.50-4.47%3,071,841
Feb 20, 2026117.93119.49117.02117.77117.77-0.42%1,182,301
Feb 19, 2026120.00120.55117.60118.27118.27-1.37%1,566,151
Feb 18, 2026120.00120.95119.14119.91119.910.55%1,535,267
Feb 17, 2026117.50120.49117.00119.26119.261.78%2,859,644
Feb 16, 2026121.00121.50116.82117.17117.17-3.36%2,320,165
Feb 13, 2026121.00122.89120.82121.25121.250.14%2,561,165
Feb 12, 2026123.00124.23120.21121.08121.08-1.99%2,501,043
Feb 11, 2026127.75127.95122.90123.54123.54-2.82%1,506,056
Feb 10, 2026123.26127.49123.26127.12127.123.17%3,353,115
Feb 9, 2026123.00125.99122.34123.22123.220.89%2,203,457
Feb 6, 2026122.90123.20120.60122.13122.13-0.81%1,853,820
Feb 5, 2026122.81123.49121.11123.13123.130.30%1,371,437
Feb 4, 2026123.10123.85120.95122.76122.76-0.93%2,775,576
Feb 3, 2026125.10126.68123.00123.91123.911.61%2,220,225
Feb 2, 2026120.75122.99120.44121.95121.951.01%1,564,706
Feb 1, 2026123.50124.90119.75120.73120.73-2.86%1,045,149
Jan 30, 2026123.50125.00123.32124.28124.28-0.54%2,139,501
Jan 29, 2026123.90125.85121.81124.95124.951.02%2,529,831
Jan 28, 2026123.04125.50120.11123.69123.690.98%4,277,187
Jan 27, 2026122.34124.90116.58122.49122.49-1.89%7,469,191
Jan 23, 2026130.85130.85123.05124.85124.85-3.72%6,166,599
Jan 22, 2026129.00130.00127.34129.67129.671.55%1,740,278
Jan 21, 2026125.00131.04124.49127.69127.692.06%3,731,281
Jan 20, 2026128.51129.29124.40125.11125.11-3.29%4,751,438
Jan 19, 2026131.00132.44128.00129.36129.36-0.91%2,610,620
Jan 16, 2026135.00136.48130.00130.55130.55-4.23%3,023,049
Jan 14, 2026135.75137.53133.90136.31136.310.59%2,910,212
Jan 13, 2026135.21138.50134.99135.51135.510.22%2,289,032
Jan 12, 2026135.84137.20133.00135.21135.21-0.33%3,570,511
Jan 9, 2026135.20137.30133.21135.66135.662.03%5,309,351
Jan 8, 2026137.00137.00132.00132.96132.96-2.98%3,342,436
Jan 7, 2026134.19137.40132.87137.04137.042.12%3,759,811
Jan 6, 2026139.00139.28132.40134.19134.19-2.94%6,514,866
Jan 5, 2026133.05139.51131.53138.26138.264.19%7,585,850
Jan 2, 2026131.35133.69130.20132.70132.701.03%2,011,965
Jan 1, 2026133.85135.50130.84131.35131.35-1.65%2,493,220
Dec 31, 2025131.70137.25130.55133.55133.551.54%7,448,507
Dec 30, 2025128.10132.51126.10131.53131.532.67%7,585,036
Dec 29, 2025128.80128.84124.67128.11128.11-0.23%4,311,853
Dec 26, 2025127.69131.33126.20128.40128.401.14%6,602,080
Dec 24, 2025125.00128.25124.50126.95126.951.68%5,522,144
Dec 23, 2025125.35126.39123.10124.85124.85-0.02%5,980,639
Dec 22, 2025128.37128.47124.36124.88124.88-1.68%5,020,988
Dec 19, 2025123.20129.70123.00127.02127.023.43%13,605,160
Dec 18, 2025123.28124.11121.75122.81122.810.26%3,999,945
Dec 17, 2025122.80129.94121.61122.49122.490.53%15,975,130
Dec 16, 2025124.00127.77120.97121.84121.84-1.17%15,815,660
Dec 15, 2025126.00128.00121.40123.28123.28-4.32%11,952,560
Dec 12, 2025127.50130.60125.95128.84128.841.91%2,427,093
Dec 11, 2025128.84128.84126.00126.42126.42-1.26%2,048,935
Dec 10, 2025129.50132.17127.50128.03128.03-1.14%2,335,515
Dec 9, 2025127.11130.53125.28129.50129.502.06%2,553,485
Dec 8, 2025130.00131.40125.23126.88126.88-2.42%3,352,087
Dec 5, 2025130.55132.49127.61130.02130.020.02%2,641,475
Dec 4, 2025130.95132.00129.61130.00130.00-0.19%2,655,373
Dec 3, 2025135.49135.59129.90130.25130.25-3.65%3,068,392
Dec 2, 2025135.35136.05134.20135.19135.190.08%1,959,808
Dec 1, 2025136.39136.80134.81135.08135.080.04%2,023,756
Nov 28, 2025136.25137.19134.77135.03135.03-0.76%2,276,793
Nov 27, 2025138.44140.35135.74136.07136.07-1.48%2,071,122
Nov 26, 2025137.00142.70136.26138.11138.111.96%4,435,881
Nov 25, 2025138.70138.70134.60135.46135.46-1.61%5,251,918
Nov 24, 2025141.36143.40136.99137.68137.68-3.72%3,722,659
Nov 21, 2025144.00144.11141.10143.00143.00-0.88%2,339,012
Nov 20, 2025145.50146.50143.13144.27144.27-0.48%3,047,139
Nov 19, 2025148.00148.00143.51144.97144.97-2.21%3,976,179
Nov 18, 2025145.00150.93144.00148.25148.252.11%9,416,937
Nov 17, 2025141.41147.00139.34145.18145.183.18%6,567,439
Nov 14, 2025139.00142.50138.71140.70140.700.11%2,682,607
Nov 13, 2025142.71143.99139.50140.55140.55-1.52%4,073,974
Nov 12, 2025144.50146.73141.70142.72142.72-2.32%6,561,249
Nov 11, 2025133.95148.44133.60146.11146.119.91%22,769,480
Nov 10, 2025142.80143.51131.14132.93132.93-6.61%8,780,046
Nov 7, 2025142.36143.40139.64142.34142.34-0.76%3,177,220
Nov 6, 2025148.71148.71143.00143.43143.43-3.67%4,913,365
Nov 4, 2025151.60151.65148.40148.90148.90-2.05%4,852,058
Nov 3, 2025148.00154.70147.01152.01152.01-3.64%13,432,370
Oct 31, 2025155.00159.40152.30157.75157.752.00%7,677,863
Oct 30, 2025156.00157.90153.25154.65154.65-1.04%4,070,287
Oct 29, 2025151.60158.00151.22156.27156.273.13%5,814,673
Oct 28, 2025149.20151.95147.52151.53151.532.13%6,255,109
Oct 27, 2025148.00154.01146.22148.37148.370.86%8,234,395
Oct 24, 2025151.94151.95145.17147.11147.11-3.16%8,192,982
Oct 23, 2025156.25157.64151.37151.91151.91-3.75%5,256,721
Oct 21, 2025154.99158.50154.55157.83157.832.34%2,489,447
Oct 20, 2025154.40155.98150.57154.22154.220.86%7,984,043
Oct 17, 2025158.46158.68152.50152.91152.91-3.50%7,446,658
Oct 16, 2025165.40165.40156.20158.45158.45-3.50%17,315,640
Oct 15, 2025151.00167.85151.00164.20164.208.99%32,344,960
Oct 14, 2025156.25157.36149.46150.65150.65-3.25%5,966,558