Urban Enviro Waste Management Limited URBAN
NSE · India · Transportation
INR 369.25+17.30 (+4.92%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 118.15 | -4.72% | INR 119.00 | INR 119.80 | INR 117.20 | 8.00K |
| 2026-09-30 | INR 124.00 | +0.98% | INR 121.95 | INR 125.65 | INR 120.00 | 10.40K |
| 2026-09-29 | INR 122.80 | +4.07% | INR 118.00 | INR 122.90 | INR 117.40 | 10.40K |
| 2026-09-28 | INR 118.00 | -0.72% | INR 119.00 | INR 121.00 | INR 118.00 | 6.40K |
| 2026-09-25 | INR 118.85 | -0.13% | INR 120.80 | INR 120.95 | INR 117.45 | 12.80K |
| 2026-09-24 | INR 119.00 | +1.67% | INR 118.95 | INR 119.90 | INR 118.00 | 8.00K |
| 2026-09-23 | INR 117.05 | +0.39% | INR 117.20 | INR 119.00 | INR 117.05 | 14.40K |
| 2026-09-22 | INR 116.60 | -2.83% | INR 119.15 | INR 119.70 | INR 116.60 | 12.00K |
| 2026-09-21 | INR 120.00 | -0.79% | INR 120.00 | INR 120.00 | INR 117.35 | 5.60K |
| 2026-09-18 | INR 120.95 | +0.37% | INR 120.75 | INR 121.30 | INR 120.60 | 9.60K |
| 2026-09-17 | INR 120.50 | -1.07% | INR 121.80 | INR 121.80 | INR 120.05 | 12.80K |
| 2026-09-16 | INR 121.80 | -1.02% | INR 124.45 | INR 124.45 | INR 121.00 | 7.20K |
| 2026-09-15 | INR 123.05 | +0.04% | INR 127.00 | INR 127.00 | INR 122.40 | 4.80K |
| 2026-09-11 | INR 123.00 | 0.00% | INR 123.10 | INR 124.70 | INR 122.65 | 9.60K |
| 2026-09-10 | INR 123.00 | -1.80% | INR 125.00 | INR 127.30 | INR 122.70 | 7.20K |
| 2026-09-09 | INR 125.25 | -2.26% | INR 128.15 | INR 128.15 | INR 124.55 | 8.00K |
| 2026-09-08 | INR 128.15 | +0.83% | INR 127.50 | INR 131.15 | INR 127.05 | 16.80K |
| 2026-09-07 | INR 127.10 | +8.08% | INR 124.90 | INR 129.80 | INR 124.90 | 69.60K |
| 2026-09-04 | INR 117.60 | -1.88% | INR 119.55 | INR 121.50 | INR 116.65 | 43.20K |
| 2026-09-03 | INR 119.85 | -1.24% | INR 121.35 | INR 123.40 | INR 115.00 | 25.60K |
| 2026-09-02 | INR 121.35 | -0.21% | INR 121.60 | INR 124.50 | INR 120.05 | 11.20K |
| 2026-09-01 | INR 121.60 | +1.04% | INR 123.90 | INR 126.60 | INR 120.00 | 27.20K |
| 2026-08-31 | INR 120.35 | -13.85% | INR 134.50 | INR 136.45 | INR 118.00 | 140.80K |
| 2026-08-28 | INR 139.70 | -0.60% | INR 140.55 | INR 141.95 | INR 139.00 | 43.20K |
| 2026-08-27 | INR 140.55 | -3.07% | INR 140.30 | INR 141.95 | INR 140.30 | 8.00K |
| 2026-08-26 | INR 145.00 | -0.41% | INR 144.00 | INR 145.00 | INR 141.05 | 8.80K |
| 2026-08-25 | INR 145.60 | +0.41% | INR 149.50 | INR 149.50 | INR 144.00 | 8.00K |
| 2026-08-24 | INR 145.00 | +0.49% | INR 147.80 | INR 148.00 | INR 145.00 | 7.20K |
| 2026-08-21 | INR 144.30 | +0.21% | INR 147.50 | INR 147.95 | INR 144.30 | 27.20K |
| 2026-08-20 | INR 144.00 | -0.17% | INR 147.00 | INR 147.30 | INR 144.00 | 42.40K |
| 2026-08-19 | INR 144.25 | +0.73% | INR 149.50 | INR 149.50 | INR 144.00 | 6.40K |
| 2026-08-18 | INR 143.20 | -2.62% | INR 145.55 | INR 148.00 | INR 142.00 | 24.80K |
| 2026-08-17 | INR 147.05 | +0.03% | INR 152.00 | INR 152.00 | INR 145.60 | 9.60K |
| 2026-08-14 | INR 147.00 | -1.04% | INR 152.50 | INR 152.50 | INR 146.30 | 4.00K |
| 2026-08-13 | INR 148.55 | +2.87% | INR 145.10 | INR 150.00 | INR 143.50 | 32.80K |
| 2026-08-12 | INR 144.40 | -1.20% | INR 152.00 | INR 152.00 | INR 142.00 | 46.40K |
| 2026-08-11 | INR 146.15 | -0.95% | INR 152.50 | INR 152.50 | INR 145.25 | 15.20K |
| 2026-08-10 | INR 147.55 | +1.51% | INR 144.50 | INR 149.50 | INR 144.50 | 35.20K |
| 2026-08-07 | INR 145.35 | +0.38% | INR 151.00 | INR 151.00 | INR 143.50 | 75.20K |
| 2026-08-06 | INR 144.80 | +0.21% | INR 143.00 | INR 145.55 | INR 141.05 | 42.40K |
| 2026-08-05 | INR 144.50 | +6.56% | INR 139.00 | INR 147.50 | INR 135.50 | 77.60K |
| 2026-08-04 | INR 135.60 | -2.31% | INR 137.20 | INR 139.50 | INR 135.00 | 62.40K |
| 2026-08-03 | INR 138.80 | +2.21% | INR 139.90 | INR 142.50 | INR 137.05 | 80.00K |
| 2026-07-31 | INR 135.80 | +2.30% | INR 135.95 | INR 138.60 | INR 133.00 | 51.20K |
| 2026-07-30 | INR 132.75 | +0.23% | INR 133.00 | INR 133.00 | INR 132.50 | 13.60K |
| 2026-07-29 | INR 132.45 | -0.23% | INR 135.00 | INR 135.95 | INR 131.60 | 24.80K |
| 2026-07-28 | INR 132.75 | -0.30% | INR 133.00 | INR 136.25 | INR 132.50 | 12.80K |
| 2026-07-27 | INR 133.15 | -0.45% | INR 132.00 | INR 138.50 | INR 132.00 | 76.00K |
| 2026-07-24 | INR 133.75 | +2.92% | INR 130.05 | INR 137.90 | INR 128.65 | 132.00K |
| 2026-07-23 | INR 129.95 | +0.97% | INR 127.00 | INR 134.90 | INR 126.20 | 47.20K |
| 2026-07-22 | INR 128.70 | +0.98% | INR 127.80 | INR 128.70 | INR 127.00 | 14.40K |
| 2026-07-21 | INR 127.45 | +2.08% | INR 126.50 | INR 128.90 | INR 124.00 | 16.00K |
| 2026-07-20 | INR 124.85 | -1.89% | INR 125.25 | INR 127.05 | INR 123.00 | 16.80K |
| 2026-07-17 | INR 127.25 | -1.78% | INR 129.00 | INR 129.00 | INR 126.30 | 6.40K |
| 2026-07-16 | INR 129.55 | -3.32% | INR 134.05 | INR 137.00 | INR 129.00 | 9.60K |
| 2026-07-15 | INR 134.00 | +1.67% | INR 133.00 | INR 137.90 | INR 133.00 | 10.40K |
| 2026-07-14 | INR 131.80 | +4.56% | INR 125.00 | INR 132.55 | INR 123.30 | 36.80K |
| 2026-07-13 | INR 126.05 | -1.14% | INR 126.05 | INR 129.00 | INR 126.00 | 17.60K |
| 2026-07-10 | INR 127.50 | +1.39% | INR 128.00 | INR 130.80 | INR 127.50 | 6.40K |
| 2026-07-09 | INR 125.75 | +0.20% | INR 126.60 | INR 128.50 | INR 124.60 | 13.60K |
| 2026-07-08 | INR 125.50 | -3.50% | INR 128.10 | INR 128.10 | INR 125.50 | 1.60K |
| 2026-07-07 | INR 130.05 | +2.20% | INR 128.10 | INR 131.95 | INR 127.25 | 7.20K |
| 2026-07-06 | INR 127.25 | +1.19% | INR 125.10 | INR 128.45 | INR 123.10 | 22.40K |
| 2026-07-03 | INR 125.75 | -2.22% | INR 129.00 | INR 129.85 | INR 125.05 | 8.80K |
| 2026-07-02 | INR 128.60 | -1.38% | INR 130.00 | INR 130.40 | INR 128.60 | 12.80K |
| 2026-07-01 | INR 130.40 | +2.39% | INR 128.00 | INR 131.45 | INR 128.00 | 9.60K |
| 2026-06-30 | INR 127.35 | +2.91% | INR 123.75 | INR 127.50 | INR 123.75 | 17.60K |
| 2026-06-29 | INR 123.75 | -5.86% | INR 128.85 | INR 129.35 | INR 121.00 | 40.80K |
| 2026-06-26 | INR 131.45 | 0.00% | INR 131.45 | INR 131.45 | INR 131.45 | 0 |
| 2026-06-25 | INR 131.45 | -3.70% | INR 135.00 | INR 135.00 | INR 130.30 | 14.40K |
| 2026-06-24 | INR 136.50 | +1.34% | INR 135.00 | INR 136.50 | INR 132.90 | 2.40K |
| 2026-06-23 | INR 134.70 | +1.20% | INR 135.90 | INR 137.00 | INR 133.00 | 36.00K |
| 2026-06-22 | INR 133.10 | +2.42% | INR 124.05 | INR 134.75 | INR 124.05 | 16.00K |
| 2026-06-19 | INR 129.95 | +0.31% | INR 131.85 | INR 131.85 | INR 127.50 | 6.40K |
| 2026-06-18 | INR 129.55 | -1.86% | INR 131.15 | INR 132.90 | INR 128.50 | 21.60K |
| 2026-06-17 | INR 132.00 | +0.76% | INR 133.80 | INR 133.80 | INR 131.75 | 4.80K |
| 2026-06-16 | INR 131.00 | -0.76% | INR 133.00 | INR 133.00 | INR 131.00 | 4.00K |
| 2026-06-15 | INR 132.00 | +2.21% | INR 132.00 | INR 133.65 | INR 131.00 | 16.00K |
| 2026-06-12 | INR 129.15 | +0.82% | INR 131.90 | INR 131.90 | INR 126.75 | 10.40K |
| 2026-06-11 | INR 128.10 | -1.69% | INR 130.30 | INR 132.00 | INR 126.25 | 14.40K |
| 2026-06-10 | INR 130.30 | -0.57% | INR 130.35 | INR 132.00 | INR 130.00 | 4.80K |
| 2026-06-09 | INR 131.05 | -0.42% | INR 131.60 | INR 132.10 | INR 131.00 | 7.20K |
| 2026-06-08 | INR 131.60 | -1.05% | INR 132.35 | INR 133.20 | INR 131.05 | 8.00K |
| 2026-06-05 | INR 133.00 | -2.13% | INR 135.85 | INR 135.90 | INR 133.00 | 6.40K |
| 2026-06-04 | INR 135.90 | +0.74% | INR 134.90 | INR 135.90 | INR 134.85 | 8.00K |
| 2026-06-03 | INR 134.90 | -0.07% | INR 136.45 | INR 136.45 | INR 131.25 | 3.20K |
| 2026-06-02 | INR 135.00 | +1.50% | INR 131.40 | INR 135.35 | INR 130.15 | 11.20K |
| 2026-06-01 | INR 133.00 | +0.38% | INR 137.20 | INR 137.20 | INR 133.00 | 12.80K |
| 2026-05-29 | INR 132.50 | -0.08% | INR 132.60 | INR 134.70 | INR 131.50 | 11.20K |
| 2026-05-28 | INR 132.60 | 0.00% | INR 132.60 | INR 132.60 | INR 132.60 | 0 |