Urban Enviro

Urban Enviro Waste Management Ltd Historical Data

NSEBSE

₹157

(-3.65%)

Jun 12, 2025|03:24:54 PM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	189	189	180	180	30	46,98,720	22,400
14-May-2025	184.95	189	184.95	189	29	43,67,280	21,600
15-May-2025	189.05	197.45	182.05	184.15	43	79,46,760	36,800
16-May-2025	189.95	189.95	182.25	183.15	39	62,65,400	32,000
19-May-2025	188	188	176	182.3	41	80,20,400	40,000
20-May-2025	186.95	186.95	173.55	179.75	72	1,46,23,240	72,800
21-May-2025	182.65	182.65	170.8	182	47	98,25,560	46,400
22-May-2025	180.5	180.5	172.9	177	60	1,06,42,320	52,000
23-May-2025	177	179.45	173.55	175.5	33	78,64,440	41,600
26-May-2025	179.5	184.25	179.3	184.25	59	1,34,53,440	72,000
27-May-2025	192.95	193.45	175.05	190.1	112	2,52,39,400	1,28,000
28-May-2025	180.6	180.6	180.6	180.6	8	11,55,840	6,400
29-May-2025	171.6	171.6	171.6	171.6	25	35,69,280	20,800
30-May-2025	163.05	163.05	163.05	163.05	14	18,26,160	11,200
02-Jun-2025	154.9	154.9	154.9	154.9	21	26,02,320	16,800
03-Jun-2025	147.15	147.15	147.15	147.15	22	28,25,280	19,200
04-Jun-2025	139.8	154.5	139.8	154.3	231	3,85,38,000	2,46,400
05-Jun-2025	154.75	160	150	155.95	85	1,05,93,800	59,200
06-Jun-2025	157.65	157.65	148.15	151.8	124	1,83,28,040	1,08,000
09-Jun-2025	150	152.15	146.5	148.2	108	1,73,02,680	1,06,400
10-Jun-2025	148.2	155.6	145.3	155.6	99	1,45,40,960	85,600
11-Jun-2025	160.7	163.35	154	162.95	120	2,35,38,920	1,33,600

Urban Enviro: Related NEWS

No Record Found

Invest wise with Expert advice