Urban Company Ltd

Urban Company Ltd Historical Data

NSEBSE

₹148.76

(-2.14%)

Nov 4, 2025|02:34:55 PM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	175.29	175.45	166.56	167.51	39,322	1,09,63,56,848.91	21,07,726
07-Oct-2025	167.98	172.29	167.71	169.44	40,252	1,24,27,92,657.12	22,23,750
08-Oct-2025	169.08	169.6	162.22	163.72	40,965	98,99,05,488.15	25,63,152
09-Oct-2025	164.53	166.35	159.76	160.59	43,770	1,11,65,71,810.19	19,68,752
10-Oct-2025	161	162.49	156.25	156.74	39,036	86,37,78,228.41	18,00,753
13-Oct-2025	156.5	157.17	152.83	155.71	35,439	72,88,86,897.74	14,10,574
14-Oct-2025	156.25	157.36	149.46	150.65	45,212	90,73,86,429.8	20,14,309
15-Oct-2025	151	167.85	151	164.2	1,80,588	5,17,97,68,366.99	42,01,034
16-Oct-2025	165.4	165.4	156.2	158.45	1,65,137	2,75,21,25,801.92	56,63,872
17-Oct-2025	158.46	158.68	152.5	152.91	58,853	1,14,94,55,033.91	28,15,252
20-Oct-2025	154.4	155.98	150.57	154.22	67,506	1,21,95,93,083.65	25,50,792
21-Oct-2025	154.99	158.5	154.55	157.83	17,577	39,17,00,824.08	10,42,652
23-Oct-2025	156.25	157.64	151.37	151.91	38,183	80,61,10,437.33	22,38,773
24-Oct-2025	151.94	151.95	145.17	147.11	55,244	1,20,85,23,866.25	29,48,796
27-Oct-2025	148	154.01	146.22	148.37	54,904	1,23,58,81,988.45	21,27,281
28-Oct-2025	149.2	151.95	147.52	151.53	47,834	94,11,05,222.01	20,63,148
29-Oct-2025	151.6	158	151.22	156.27	34,637	89,76,53,140.78	24,41,970
30-Oct-2025	156	157.9	153.25	154.65	32,823	63,07,24,099.19	12,94,697
31-Oct-2025	155	159.4	152.3	157.75	55,174	1,20,16,03,236.13	28,88,229
03-Nov-2025	148	154.7	147.01	152.01	77,791	2,03,34,93,757.89	28,24,424