Skip to main content
Urban Company Limited (NSE:URBANCO)
India flag India · Delayed Price · Currency is INR
147.45
+4.61 (3.23%)
Apr 29, 2026, 3:30 PM IST

Urban Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026143.51148.87142.00147.45147.453.23%5,177,512
Apr 28, 2026143.98144.90142.00142.84142.84-0.81%1,545,782
Apr 27, 2026144.05146.74141.91144.00144.001.11%4,461,972
Apr 24, 2026143.75145.99141.16142.42142.42-1.39%2,559,209
Apr 23, 2026146.81150.39143.81144.43144.43-2.53%7,474,519
Apr 22, 2026138.50149.50137.15148.18148.187.97%42,137,010
Apr 21, 2026135.00138.14134.03137.24137.242.16%3,883,412
Apr 20, 2026135.55138.96130.61134.34134.340.55%7,703,021
Apr 17, 2026135.00135.54133.00133.61133.61-0.42%2,151,674
Apr 16, 2026137.05138.21132.60134.17134.17-1.49%3,725,948
Apr 15, 2026137.99138.10135.10136.20136.200.78%4,312,510
Apr 13, 2026130.91136.75130.62135.15135.150.47%7,264,353
Apr 10, 2026128.90136.90128.50134.52134.525.80%15,327,360
Apr 9, 2026125.00128.12122.91127.14127.142.07%4,506,548
Apr 8, 2026127.50128.00124.15124.56124.561.96%3,430,120
Apr 7, 2026123.00125.45121.20122.16122.16-1.00%2,712,143
Apr 6, 2026122.85125.43121.12123.40123.401.31%3,345,446
Apr 2, 2026120.84122.36119.74121.80121.80-1.61%2,566,178
Apr 1, 2026121.83125.34121.24123.79123.794.15%5,992,568
Mar 30, 2026114.00123.29111.50118.86118.863.75%30,536,910
Mar 27, 2026112.30116.55112.17114.56114.560.42%7,789,828
Mar 25, 2026116.15116.15112.99114.08114.08-0.11%5,803,335
Mar 24, 2026112.70115.35110.50114.20114.203.70%5,726,231
Mar 23, 2026111.99113.23109.23110.13110.13-3.50%20,753,220
Mar 20, 2026115.40117.60113.68114.12114.120.17%11,880,740
Mar 19, 2026118.48120.43113.30113.93113.93-5.98%30,229,600
Mar 18, 2026112.90131.44112.51121.17121.1710.04%139,325,000
Mar 17, 2026112.90114.70107.22110.11110.11-2.76%18,996,800
Mar 16, 2026110.49114.01108.06113.24113.242.82%2,849,629
Mar 13, 2026114.00114.38109.53110.13110.13-3.73%1,903,405
Mar 12, 2026110.84115.70108.55114.40114.402.78%3,445,610
Mar 11, 2026110.50112.00109.36111.31111.311.50%2,001,586
Mar 10, 2026108.49113.00108.08109.67109.672.10%3,892,137
Mar 9, 2026103.99108.00102.75107.41107.411.25%2,384,957
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