Urban Company Ltd

Urban Company Ltd Historical Data

NSEBSE

₹114.12

(0.17%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Feb-2026	112.5	112.9	108.1	109.21	22,951	39,07,85,526.56	17,77,552
25-Feb-2026	109.21	112.09	107.5	107.92	30,754	36,23,53,321.35	16,68,880
26-Feb-2026	108	109.79	106.5	108.07	24,653	1,33,68,80,617.06	1,04,87,261
27-Feb-2026	108	110.39	106.07	107.1	36,075	59,51,53,188.99	28,82,459
02-Mar-2026	103.82	106.49	102	103.03	49,038	68,18,21,324.96	33,09,835
04-Mar-2026	100.7	107.34	100.7	106.56	50,160	82,16,48,000.24	42,03,617
05-Mar-2026	107.26	108.9	104.5	108.1	24,356	28,26,02,840.79	13,33,632
06-Mar-2026	107	108.2	105	106.08	11,891	11,71,86,722.36	5,26,225
09-Mar-2026	103.99	108	102.75	107.41	21,537	25,29,26,056.9	10,65,252
10-Mar-2026	108.49	113	108.08	109.67	31,476	42,81,12,934.9	16,60,172
11-Mar-2026	110.5	112	109.36	111.31	13,062	22,18,05,758.99	11,43,948
12-Mar-2026	110.84	115.7	108.55	114.4	25,623	38,86,42,067.58	14,51,855
13-Mar-2026	114	114.38	109.53	110.13	17,754	21,12,83,866.11	11,53,492
16-Mar-2026	110.49	114.01	108.06	113.24	25,553	31,80,12,533.32	10,75,106
17-Mar-2026	112.9	114.7	107.22	110.11	63,701	2,10,15,90,753.45	94,60,202
18-Mar-2026	112.9	131.44	112.51	121.17	4,58,381	17,41,39,39,003.12	87,80,254
19-Mar-2026	118.48	120.43	113.3	113.93	1,35,840	3,50,71,35,240.07	75,57,423