Urban Company Ltd

Urban Company Ltd Historical Data

NSEBSE

₹151.66

(2.86%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/04/2026

To Date

02/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	121.83	125.34	121.24	123.79	39,087	74,16,85,588.06	16,82,828
02-Apr-2026	120.84	122.36	119.74	121.8	20,747	31,04,18,057.03	9,24,893
06-Apr-2026	122.85	125.43	121.12	123.4	29,368	41,40,32,518.38	11,71,103
07-Apr-2026	123	125.45	121.2	122.16	20,443	33,37,68,386.91	8,94,811
08-Apr-2026	127.5	128	124.15	124.56	22,971	43,03,79,337.27	14,19,373
09-Apr-2026	125	128.12	122.91	127.14	26,716	56,80,61,679.25	16,51,587
10-Apr-2026	128.9	136.9	128.5	134.52	85,575	2,04,26,71,476.94	32,23,554
13-Apr-2026	130.91	136.75	130.62	135.15	52,575	97,94,06,203.15	23,78,982
15-Apr-2026	137.99	138.1	135.1	136.2	24,230	58,88,00,742.81	17,75,429
16-Apr-2026	137.05	138.21	132.6	134.17	30,801	50,24,98,496.19	15,47,442
17-Apr-2026	135	135.54	133	133.61	18,746	28,86,82,413.13	9,82,027
20-Apr-2026	135.55	138.96	130.61	134.34	52,367	1,04,46,62,482.48	24,88,809
21-Apr-2026	135	138.14	134.03	137.24	27,719	53,01,77,004.68	12,72,972
22-Apr-2026	138.5	149.5	137.15	148.18	2,13,831	6,13,93,78,070.85	77,50,780
23-Apr-2026	146.81	150.39	143.81	144.43	40,893	1,09,84,79,425.83	26,94,386
24-Apr-2026	143.75	145.99	141.16	142.42	18,834	36,55,82,037.97	9,07,963
27-Apr-2026	144.05	146.74	141.91	144	29,555	64,51,90,303.18	12,66,210
28-Apr-2026	143.98	144.9	142	142.84	10,999	22,12,48,605.16	6,15,875
29-Apr-2026	143.51	148.87	142	147.45	45,761	75,37,60,678.12	22,48,190
30-Apr-2026	148	156	143.45	151.66	85,966	2,26,62,58,920.07	32,33,603