Urban Company Ltd

Urban Company Ltd Historical Data

NSEBSE

₹109.21

(-2.92%)

Feb 24, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

24/01/2026

To Date

24/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	122.34	124.9	116.58	122.49	90,760	90,61,32,682.02	27,99,006
28-Jan-2026	123.04	125.5	120.11	123.69	39,000	52,65,96,012.3	20,03,697
29-Jan-2026	123.9	125.85	121.81	124.95	22,183	31,36,59,406.03	12,09,736
30-Jan-2026	123.5	125	123.32	124.28	12,320	26,64,03,445.19	14,76,000
01-Feb-2026	123.5	124.9	119.75	120.73	12,091	12,71,66,131.07	4,87,394
02-Feb-2026	120.75	122.99	120.44	121.95	12,091	19,04,14,598.05	6,75,110
03-Feb-2026	125.1	126.68	123	123.91	20,410	27,68,54,068.98	10,00,517
04-Feb-2026	123.1	123.85	120.95	122.76	28,646	34,05,70,891.57	12,16,538
05-Feb-2026	122.81	123.49	121.11	123.13	16,658	16,83,26,412.89	5,66,758
06-Feb-2026	122.9	123.2	120.6	122.13	11,642	22,60,84,279.8	10,38,992
09-Feb-2026	123	125.99	122.34	123.22	16,454	27,42,20,056.56	11,05,330
10-Feb-2026	123.26	127.49	123.26	127.12	18,950	42,33,69,674.91	18,94,170
11-Feb-2026	127.75	127.95	122.9	123.54	18,153	18,75,85,195.52	6,95,707
12-Feb-2026	123	124.23	120.21	121.08	23,155	30,41,41,274.26	14,56,777
13-Feb-2026	121	122.89	120.82	121.25	17,573	31,15,06,897.34	13,20,371
16-Feb-2026	121	121.5	116.82	117.17	18,191	27,45,13,634.99	11,59,525
17-Feb-2026	117.5	120.49	117	119.26	22,800	33,88,25,393.91	13,07,776
18-Feb-2026	120	120.95	119.14	119.91	11,884	18,41,44,947.99	6,65,494
19-Feb-2026	120	120.55	117.6	118.27	12,472	18,58,32,864.9	7,68,292
20-Feb-2026	117.93	119.49	117.02	117.77	12,631	13,96,76,631.29	5,28,788
23-Feb-2026	119.19	119.79	111.5	112.5	27,948	35,23,87,566.24	14,05,352