Urban Enviro

Urban Enviro Waste Management Ltd Historical Data

NSEBSE

₹150.25

(-2.12%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	161.1	190	158	180.25	70	1,01,16,400	44,800
07-Nov-2025	187	193.2	170	189.45	226	3,70,66,720	1,12,800
10-Nov-2025	188.95	188.95	173.15	174.15	69	1,06,16,640	44,800
11-Nov-2025	169	178.95	169	172.8	37	61,35,280	24,000
12-Nov-2025	169	175.35	169	170.95	20	27,55,720	11,200
13-Nov-2025	170.95	170.95	166.5	167.7	34	47,22,920	18,400
14-Nov-2025	175	175	167	168.15	15	20,32,360	11,200
17-Nov-2025	168.15	168.25	164.1	164.1	16	23,87,280	12,800
18-Nov-2025	164.1	164.1	161.6	161.6	19	26,02,640	12,000
19-Nov-2025	162	166.4	159.05	161.35	31	45,29,360	16,800
20-Nov-2025	161	164.75	161	162.25	16	23,44,600	8,800
21-Nov-2025	159.6	164	158	159.65	21	26,94,440	13,600
24-Nov-2025	160	163.5	153.25	154.6	34	44,02,400	20,800
25-Nov-2025	157	157	153	153.5	10	12,30,960	6,400
26-Nov-2025	153.4	155	152.2	155	15	18,50,840	8,800
27-Nov-2025	152	158	152	156.7	12	17,40,480	7,200
28-Nov-2025	156	157.5	153.5	154.35	13	16,09,080	8,000
01-Dec-2025	154	155.45	153.5	154	11	14,82,000	4,800
02-Dec-2025	153	153.5	151	152.5	13	15,82,840	8,000
03-Dec-2025	151	153.85	149.5	151	15	23,06,440	12,000
04-Dec-2025	152	153.5	152	153.5	5	6,09,200	4,000
05-Dec-2025	153	155.85	149	150.25	14	19,50,760	11,200

Urban Enviro: Related NEWS

No Record Found

Invest wise with Expert advice