Comparing Back to the side-by-side chart ↗
URBANCO.NS (URBANCO.NS) — Price History
As of 2026-10-19 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 149.05 | 152.38 | 141.00 | 142.48 | -9.89% | 22,133,158 |
| 2026-10-16 | 155.52 | 159.80 | 153.28 | 158.12 | +2.47% | 4,801,480 |
| 2026-10-15 | 161.00 | 161.19 | 153.60 | 154.31 | -4.62% | 3,729,615 |
| 2026-10-14 | 165.60 | 168.00 | 160.15 | 161.79 | -0.88% | 5,478,181 |
| 2026-10-13 | 164.20 | 164.34 | 160.00 | 163.23 | -0.16% | 1,856,311 |
| 2026-10-12 | 160.00 | 165.70 | 159.51 | 163.49 | +2.33% | 3,444,668 |
| 2026-10-09 | 161.45 | 162.80 | 159.31 | 159.76 | -0.31% | 2,197,839 |
| 2026-10-08 | 167.80 | 167.98 | 159.82 | 160.25 | -4.74% | 3,360,124 |
| 2026-10-07 | 170.50 | 173.01 | 167.75 | 168.23 | -3.06% | 6,144,587 |
| 2026-10-06 | 160.00 | 174.46 | 160.00 | 173.54 | +8.74% | 23,975,368 |
| 2026-10-05 | 157.00 | 160.56 | 157.00 | 159.59 | +2.08% | 2,694,786 |
| 2026-10-01 | 156.41 | 158.87 | 151.31 | 156.34 | -0.72% | 3,669,838 |
| 2026-09-30 | 163.40 | 164.29 | 155.85 | 157.48 | -3.81% | 3,304,372 |
| 2026-09-29 | 161.00 | 164.89 | 158.60 | 163.71 | +1.55% | 3,747,128 |
| 2026-09-28 | 168.99 | 171.25 | 160.00 | 161.21 | -4.60% | 5,015,852 |
| 2026-09-25 | 171.59 | 171.59 | 167.30 | 168.99 | -1.33% | 2,063,119 |
| 2026-09-24 | 172.21 | 174.26 | 168.50 | 171.26 | -0.85% | 4,162,727 |
| 2026-09-23 | 174.35 | 177.77 | 171.90 | 172.73 | -0.85% | 5,282,197 |
| 2026-09-22 | 173.40 | 175.95 | 171.67 | 174.21 | +0.47% | 6,235,889 |
| 2026-09-21 | 168.30 | 174.25 | 166.54 | 173.40 | +2.54% | 6,489,690 |
| 2026-09-18 | 163.89 | 172.42 | 162.55 | 169.11 | +3.87% | 11,152,442 |
| 2026-09-17 | 164.56 | 166.29 | 160.46 | 162.81 | -1.06% | 2,958,947 |
| 2026-09-16 | 160.44 | 166.80 | 153.30 | 164.56 | +4.01% | 10,721,087 |
| 2026-09-15 | 166.98 | 167.71 | 157.55 | 158.22 | -5.20% | 4,152,047 |
| 2026-09-11 | 162.97 | 167.80 | 161.10 | 166.89 | +1.42% | 4,314,864 |
| 2026-09-10 | 171.50 | 173.00 | 163.60 | 164.56 | -4.10% | 6,694,497 |
| 2026-09-09 | 170.50 | 173.00 | 166.00 | 171.59 | -0.10% | 5,656,330 |
| 2026-09-08 | 176.06 | 177.00 | 169.52 | 171.77 | -2.44% | 4,580,702 |
| 2026-09-07 | 181.84 | 182.86 | 175.25 | 176.06 | -2.78% | 4,774,283 |
| 2026-09-04 | 177.80 | 183.97 | 176.27 | 181.09 | +2.05% | 6,940,698 |
| 2026-09-03 | 172.95 | 179.20 | 172.32 | 177.46 | +3.27% | 17,445,212 |
| 2026-09-02 | 166.97 | 173.84 | 166.40 | 171.84 | +2.51% | 6,821,540 |
| 2026-09-01 | 167.00 | 172.00 | 164.06 | 167.63 | +0.31% | 9,793,184 |
| 2026-08-31 | 168.40 | 174.34 | 165.48 | 167.11 | -0.77% | 22,948,972 |
| 2026-08-28 | 167.90 | 171.44 | 165.91 | 168.41 | +0.63% | 8,658,242 |
| 2026-08-27 | 166.00 | 170.68 | 165.30 | 167.36 | -0.10% | 7,134,291 |
| 2026-08-26 | 168.91 | 173.89 | 166.50 | 167.53 | -1.03% | 9,170,508 |
| 2026-08-25 | 169.00 | 171.55 | 167.10 | 169.28 | +0.26% | 15,463,355 |
| 2026-08-24 | 159.00 | 172.33 | 157.55 | 168.84 | +6.46% | 64,718,783 |
| 2026-08-21 | 151.94 | 160.00 | 151.00 | 158.60 | +9.01% | 65,665,943 |
| 2026-08-20 | 148.00 | 150.70 | 145.00 | 145.49 | -1.58% | 5,120,359 |
| 2026-08-19 | 143.69 | 148.35 | 143.30 | 147.83 | +1.97% | 7,114,914 |
| 2026-08-18 | 144.56 | 146.70 | 143.01 | 144.97 | +0.26% | 11,131,114 |
| 2026-08-17 | 144.20 | 145.60 | 142.65 | 144.60 | +0.15% | 3,896,552 |
| 2026-08-14 | 141.00 | 145.65 | 139.83 | 144.39 | +2.16% | 9,659,315 |
| 2026-08-13 | 141.99 | 146.00 | 138.53 | 141.34 | +1.65% | 32,441,709 |
| 2026-08-12 | 139.01 | 141.28 | 137.39 | 139.05 | -0.50% | 1,683,235 |
| 2026-08-11 | 139.96 | 140.80 | 137.50 | 139.75 | +0.32% | 2,742,433 |
| 2026-08-10 | 144.35 | 144.89 | 138.15 | 139.30 | -3.09% | 3,170,418 |
| 2026-08-07 | 142.95 | 145.30 | 141.75 | 143.74 | +0.75% | 2,752,964 |
| 2026-08-06 | 143.10 | 144.58 | 141.21 | 142.67 | +0.08% | 3,616,093 |
| 2026-08-05 | 142.00 | 148.79 | 141.65 | 142.55 | +0.47% | 10,299,381 |
| 2026-08-04 | 148.47 | 151.34 | 140.55 | 141.89 | -2.94% | 29,549,685 |
| 2026-08-03 | 136.33 | 152.21 | 136.30 | 146.19 | +12.98% | 92,834,272 |
| 2026-07-31 | 131.79 | 131.94 | 128.70 | 129.39 | -0.85% | 1,240,274 |
| 2026-07-30 | 131.14 | 131.98 | 129.61 | 130.50 | -0.57% | 1,001,382 |
| 2026-07-29 | 130.50 | 132.00 | 129.35 | 131.25 | +0.73% | 1,149,290 |
| 2026-07-28 | 130.42 | 133.00 | 129.66 | 130.30 | -0.09% | 1,181,488 |
| 2026-07-27 | 131.00 | 132.27 | 130.10 | 130.42 | +0.51% | 1,019,935 |
| 2026-07-24 | 129.20 | 130.14 | 126.80 | 129.76 | -0.63% | 1,214,127 |
| 2026-07-23 | 130.57 | 131.99 | 128.26 | 130.58 | -0.23% | 1,649,993 |
| 2026-07-22 | 133.40 | 133.80 | 130.27 | 130.88 | -2.42% | 967,492 |
| 2026-07-21 | 133.60 | 134.63 | 130.27 | 134.13 | +0.40% | 1,305,510 |
| 2026-07-20 | 130.35 | 134.29 | 129.46 | 133.60 | +2.49% | 1,724,676 |
| 2026-07-17 | 132.91 | 133.41 | 129.80 | 130.35 | -1.93% | 816,164 |
| 2026-07-16 | 133.94 | 134.65 | 132.51 | 132.91 | -0.77% | 782,276 |
| 2026-07-15 | 132.08 | 134.75 | 131.30 | 133.94 | +1.46% | 1,616,640 |
| 2026-07-14 | 133.50 | 136.99 | 131.23 | 132.01 | -0.80% | 2,461,616 |
| 2026-07-13 | 132.00 | 134.00 | 131.12 | 133.07 | +0.24% | 1,582,011 |
| 2026-07-10 | 140.00 | 140.23 | 132.00 | 132.75 | -3.08% | 4,037,741 |
| 2026-07-09 | 133.00 | 138.50 | 133.00 | 136.97 | +3.12% | 1,894,247 |
| 2026-07-08 | 138.00 | 139.13 | 132.05 | 132.82 | -4.11% | 2,550,407 |
| 2026-07-07 | 134.32 | 139.20 | 133.01 | 138.52 | +3.51% | 5,177,329 |
| 2026-07-06 | 132.00 | 136.00 | 130.49 | 133.82 | +1.46% | 1,357,074 |
| 2026-07-03 | 132.50 | 133.23 | 130.78 | 131.90 | +0.01% | 1,009,627 |
| 2026-07-02 | 129.89 | 133.48 | 129.48 | 131.89 | +2.56% | 3,466,595 |
| 2026-07-01 | 131.52 | 133.05 | 127.45 | 128.60 | -2.08% | 10,349,165 |
| 2026-06-30 | 131.10 | 132.99 | 129.55 | 131.33 | -0.30% | 1,773,717 |
| 2026-06-29 | 129.83 | 132.80 | 129.40 | 131.72 | +1.46% | 1,394,194 |
| 2026-06-25 | 133.80 | 134.69 | 129.52 | 129.83 | -2.45% | 1,810,038 |
| 2026-06-24 | 132.95 | 134.00 | 131.89 | 133.09 | -0.06% | 1,581,320 |
| 2026-06-23 | 137.50 | 137.84 | 132.80 | 133.17 | -2.78% | 3,037,618 |
| 2026-06-22 | 129.30 | 139.80 | 129.30 | 136.98 | +5.25% | 21,074,051 |
| 2026-06-19 | 131.00 | 131.38 | 128.75 | 130.15 | -0.91% | 1,761,877 |
| 2026-06-18 | 130.50 | 131.90 | 128.61 | 131.34 | +0.99% | 1,667,930 |
| 2026-06-17 | 128.75 | 132.70 | 128.61 | 130.05 | +0.92% | 3,606,931 |
| 2026-06-16 | 128.79 | 129.79 | 127.90 | 128.86 | +0.17% | 1,144,254 |
| 2026-06-15 | 128.50 | 130.05 | 127.99 | 128.64 | +1.73% | 3,588,068 |
| 2026-06-12 | 124.00 | 126.92 | 123.80 | 126.45 | +2.82% | 2,257,031 |
| 2026-06-11 | 122.50 | 123.65 | 121.16 | 122.98 | +0.25% | 2,010,441 |
| 2026-06-10 | 123.00 | 129.96 | 122.26 | 122.67 | -0.73% | 9,327,627 |
| 2026-06-09 | 121.36 | 123.98 | 120.36 | 123.57 | +2.76% | 1,821,225 |
| 2026-06-08 | 123.57 | 124.44 | 117.93 | 120.25 | -4.15% | 8,868,208 |
| 2026-06-05 | 123.43 | 125.95 | 122.17 | 125.45 | +1.69% | 2,833,803 |
| 2026-06-04 | 123.00 | 127.51 | 122.10 | 123.36 | -0.16% | 3,300,266 |
| 2026-06-03 | 121.66 | 124.00 | 121.14 | 123.56 | +1.98% | 2,315,789 |
| 2026-06-02 | 119.13 | 125.65 | 119.13 | 121.16 | +0.97% | 5,593,642 |
| 2026-06-01 | 120.50 | 124.24 | 119.45 | 120.00 | -0.02% | 8,038,222 |
| 2026-05-29 | 123.89 | 124.90 | 119.45 | 120.03 | -2.70% | 3,116,664 |
| 2026-05-27 | 124.15 | 125.10 | 122.20 | 123.36 | +0.00% | 3,987,036 |
| 2026-05-26 | 125.02 | 126.47 | 122.90 | 123.36 | -1.03% | 3,961,104 |
| 2026-05-25 | 121.25 | 126.89 | 120.80 | 124.65 | +3.85% | 10,262,646 |
| 2026-05-22 | 119.48 | 121.60 | 117.80 | 120.03 | +0.46% | 3,303,303 |
| 2026-05-21 | 120.07 | 121.50 | 118.21 | 119.48 | -0.01% | 2,682,167 |
| 2026-05-20 | 120.15 | 121.86 | 119.00 | 119.49 | -2.01% | 2,089,598 |
| 2026-05-19 | 123.79 | 125.13 | 121.09 | 121.94 | -0.26% | 3,098,068 |
| 2026-05-18 | 119.89 | 123.60 | 118.80 | 122.26 | +1.09% | 3,561,219 |
| 2026-05-15 | 123.70 | 125.11 | 120.40 | 120.94 | -2.27% | 3,405,245 |
| 2026-05-14 | 126.37 | 127.38 | 123.45 | 123.75 | -1.84% | 2,743,460 |
| 2026-05-13 | 123.00 | 127.30 | 123.00 | 126.07 | +3.25% | 5,692,744 |
| 2026-05-12 | 126.10 | 126.99 | 120.49 | 122.10 | -3.14% | 7,082,775 |
| 2026-05-11 | 132.40 | 135.00 | 124.40 | 126.06 | -9.74% | 30,174,481 |
| 2026-05-08 | 145.99 | 147.45 | 137.55 | 139.67 | -4.74% | 6,734,709 |
| 2026-05-07 | 146.87 | 148.50 | 144.55 | 146.62 | +0.38% | 2,677,292 |
| 2026-05-06 | 148.00 | 148.71 | 143.21 | 146.07 | -0.42% | 4,313,148 |
| 2026-05-05 | 152.70 | 156.19 | 145.66 | 146.69 | -4.10% | 6,161,383 |
| 2026-05-04 | 151.66 | 154.40 | 151.05 | 152.96 | +0.86% | 4,869,603 |
| 2026-04-30 | 148.00 | 156.00 | 143.45 | 151.66 | +2.86% | 14,989,665 |
| 2026-04-29 | 143.51 | 148.87 | 142.00 | 147.45 | +3.23% | 5,177,512 |
| 2026-04-28 | 143.98 | 144.90 | 142.00 | 142.84 | -0.81% | 1,545,782 |
| 2026-04-27 | 144.05 | 146.74 | 141.91 | 144.00 | +1.11% | 4,461,972 |
| 2026-04-24 | 143.75 | 145.99 | 141.16 | 142.42 | -1.39% | 2,559,209 |
| 2026-04-23 | 146.81 | 150.39 | 143.81 | 144.43 | -2.53% | 7,474,519 |
| 2026-04-22 | 138.50 | 149.50 | 137.15 | 148.18 | +7.97% | 42,137,015 |
| 2026-04-21 | 135.00 | 138.14 | 134.03 | 137.24 | +2.16% | 3,883,412 |
| 2026-04-20 | 135.55 | 138.96 | 130.61 | 134.34 | +0.55% | 7,703,021 |
| 2026-04-17 | 135.00 | 135.54 | 133.00 | 133.61 | -0.42% | 2,151,674 |
| 2026-04-16 | 137.05 | 138.21 | 132.60 | 134.17 | -1.49% | 3,725,948 |
| 2026-04-15 | 137.99 | 138.10 | 135.10 | 136.20 | +0.78% | 4,312,510 |
| 2026-04-13 | 130.91 | 136.75 | 130.62 | 135.15 | +0.47% | 7,264,353 |
| 2026-04-10 | 128.90 | 136.90 | 128.50 | 134.52 | +5.80% | 15,327,362 |
| 2026-04-09 | 125.00 | 128.12 | 122.91 | 127.14 | +2.07% | 4,506,548 |
| 2026-04-08 | 127.50 | 128.00 | 124.15 | 124.56 | +1.96% | 3,430,120 |
| 2026-04-07 | 123.00 | 125.45 | 121.20 | 122.16 | -1.00% | 2,712,143 |
| 2026-04-06 | 122.85 | 125.43 | 121.12 | 123.40 | +1.31% | 3,345,446 |
| 2026-04-02 | 120.84 | 122.36 | 119.74 | 121.80 | -1.61% | 2,566,178 |
| 2026-04-01 | 121.83 | 125.34 | 121.24 | 123.79 | +4.15% | 5,992,568 |
| 2026-03-30 | 114.00 | 123.29 | 111.50 | 118.86 | +3.75% | 30,536,917 |
| 2026-03-27 | 112.30 | 116.55 | 112.17 | 114.56 | +0.42% | 7,789,828 |
| 2026-03-25 | 116.15 | 116.15 | 112.99 | 114.08 | -0.11% | 5,803,335 |
| 2026-03-24 | 112.70 | 115.35 | 110.50 | 114.20 | +3.70% | 5,726,231 |
| 2026-03-23 | 111.99 | 113.23 | 109.23 | 110.13 | -3.50% | 20,753,224 |
| 2026-03-20 | 115.40 | 117.60 | 113.68 | 114.12 | +0.17% | 11,880,742 |
| 2026-03-19 | 118.48 | 120.43 | 113.30 | 113.93 | -5.98% | 30,229,600 |
| 2026-03-18 | 112.90 | 131.44 | 112.51 | 121.17 | +10.04% | 139,325,070 |
| 2026-03-17 | 112.90 | 114.70 | 107.22 | 110.11 | -2.76% | 18,996,803 |
| 2026-03-16 | 110.49 | 114.01 | 108.06 | 113.24 | +2.82% | 2,849,629 |
| 2026-03-13 | 114.00 | 114.38 | 109.53 | 110.13 | -3.73% | 1,903,405 |
| 2026-03-12 | 110.84 | 115.70 | 108.55 | 114.40 | +2.78% | 3,445,610 |
| 2026-03-11 | 110.50 | 112.00 | 109.36 | 111.31 | +1.50% | 2,001,586 |
| 2026-03-10 | 108.49 | 113.00 | 108.08 | 109.67 | +2.10% | 3,892,137 |
| 2026-03-09 | 103.99 | 108.00 | 102.75 | 107.41 | +1.25% | 2,384,957 |
| 2026-03-06 | 107.00 | 108.20 | 105.00 | 106.08 | -1.87% | 1,098,984 |
| 2026-03-05 | 107.26 | 108.90 | 104.50 | 108.10 | +1.45% | 2,657,956 |
| 2026-03-04 | 100.70 | 107.34 | 100.70 | 106.56 | +3.43% | 7,865,278 |
| 2026-03-02 | 103.82 | 106.49 | 102.00 | 103.03 | -3.80% | 6,589,978 |
| 2026-02-27 | 108.00 | 110.39 | 106.07 | 107.10 | -0.90% | 5,518,405 |
| 2026-02-26 | 108.00 | 109.79 | 106.50 | 108.07 | +0.14% | 12,437,473 |
| 2026-02-25 | 109.21 | 112.09 | 107.50 | 107.92 | -1.18% | 3,307,877 |
| 2026-02-24 | 112.50 | 112.90 | 108.10 | 109.21 | -2.92% | 3,572,275 |
| 2026-02-23 | 119.19 | 119.79 | 111.50 | 112.50 | -4.47% | 3,071,841 |
| 2026-02-20 | 117.93 | 119.49 | 117.02 | 117.77 | -0.42% | 1,182,301 |
| 2026-02-19 | 120.00 | 120.55 | 117.60 | 118.27 | -1.37% | 1,566,151 |
| 2026-02-18 | 120.00 | 120.95 | 119.14 | 119.91 | +0.55% | 1,535,267 |
| 2026-02-17 | 117.50 | 120.49 | 117.00 | 119.26 | +1.78% | 2,859,644 |
| 2026-02-16 | 121.00 | 121.50 | 116.82 | 117.17 | -3.36% | 2,320,165 |
| 2026-02-13 | 121.00 | 122.89 | 120.82 | 121.25 | +0.14% | 2,561,165 |
| 2026-02-12 | 123.00 | 124.23 | 120.21 | 121.08 | -1.99% | 2,501,043 |
| 2026-02-11 | 127.75 | 127.95 | 122.90 | 123.54 | -2.82% | 1,506,056 |
| 2026-02-10 | 123.26 | 127.49 | 123.26 | 127.12 | +3.17% | 3,353,115 |
| 2026-02-09 | 123.00 | 125.99 | 122.34 | 123.22 | +0.89% | 2,203,457 |
| 2026-02-06 | 122.90 | 123.20 | 120.60 | 122.13 | -0.81% | 1,853,820 |
| 2026-02-05 | 122.81 | 123.49 | 121.11 | 123.13 | +0.30% | 1,371,437 |
| 2026-02-04 | 123.10 | 123.85 | 120.95 | 122.76 | -0.93% | 2,775,576 |
| 2026-02-03 | 125.10 | 126.68 | 123.00 | 123.91 | +1.61% | 2,220,225 |
| 2026-02-02 | 120.75 | 122.99 | 120.44 | 121.95 | -1.87% | 1,564,706 |
| 2026-01-30 | 123.50 | 125.00 | 123.32 | 124.28 | -0.54% | 2,139,501 |
| 2026-01-29 | 123.90 | 125.85 | 121.81 | 124.95 | +1.02% | 2,529,831 |
| 2026-01-28 | 123.04 | 125.50 | 120.11 | 123.69 | +0.98% | 4,277,187 |
| 2026-01-27 | 122.34 | 124.90 | 116.58 | 122.49 | -1.89% | 7,469,191 |
| 2026-01-23 | 130.85 | 130.85 | 123.05 | 124.85 | -3.72% | 6,166,599 |
| 2026-01-22 | 129.00 | 130.00 | 127.34 | 129.67 | +1.55% | 1,740,278 |
| 2026-01-21 | 125.00 | 131.04 | 124.49 | 127.69 | +2.06% | 3,731,281 |
| 2026-01-20 | 128.51 | 129.29 | 124.40 | 125.11 | -3.29% | 4,751,438 |
| 2026-01-19 | 131.00 | 132.44 | 128.00 | 129.36 | -0.91% | 2,610,620 |
| 2026-01-16 | 135.00 | 136.48 | 130.00 | 130.55 | -4.23% | 3,023,049 |
| 2026-01-15 | 136.31 | 136.31 | 136.31 | 136.31 | +0.00% | 0 |
| 2026-01-14 | 135.75 | 137.53 | 133.90 | 136.31 | +0.59% | 2,910,212 |
| 2026-01-13 | 135.21 | 138.50 | 134.99 | 135.51 | +0.22% | 2,289,032 |
| 2026-01-12 | 135.84 | 137.20 | 133.00 | 135.21 | -0.33% | 3,570,511 |
| 2026-01-09 | 135.20 | 137.30 | 133.21 | 135.66 | +2.03% | 5,309,351 |
| 2026-01-08 | 137.00 | 137.00 | 132.00 | 132.96 | -2.98% | 3,342,436 |
| 2026-01-07 | 134.19 | 137.40 | 132.87 | 137.04 | +2.12% | 3,759,811 |
| 2026-01-06 | 139.00 | 139.28 | 132.40 | 134.19 | -2.94% | 6,514,866 |
| 2026-01-05 | 133.05 | 139.51 | 131.53 | 138.26 | +4.19% | 7,585,850 |
| 2026-01-02 | 131.35 | 133.69 | 130.20 | 132.70 | +1.03% | 2,011,965 |
| 2026-01-01 | 133.85 | 135.50 | 130.84 | 131.35 | -1.65% | 2,493,220 |
| 2025-12-31 | 131.70 | 137.25 | 130.55 | 133.55 | +1.54% | 7,448,507 |
| 2025-12-30 | 128.10 | 132.51 | 126.10 | 131.53 | +2.67% | 7,585,036 |
| 2025-12-29 | 128.80 | 128.84 | 124.67 | 128.11 | -0.23% | 4,311,853 |
| 2025-12-26 | 127.69 | 131.33 | 126.20 | 128.40 | +1.14% | 6,602,080 |
| 2025-12-24 | 125.00 | 128.25 | 124.50 | 126.95 | +1.68% | 5,522,144 |
| 2025-12-23 | 125.35 | 126.39 | 123.10 | 124.85 | -0.02% | 5,980,639 |
| 2025-12-22 | 128.37 | 128.47 | 124.36 | 124.88 | -1.68% | 5,020,988 |
| 2025-12-19 | 123.20 | 129.70 | 123.00 | 127.02 | +3.43% | 13,605,160 |
| 2025-12-18 | 123.28 | 124.11 | 121.75 | 122.81 | +0.26% | 3,999,945 |
| 2025-12-17 | 122.80 | 129.94 | 121.61 | 122.49 | +0.53% | 15,975,135 |
| 2025-12-16 | 124.00 | 127.77 | 120.97 | 121.84 | -1.17% | 15,815,669 |
| 2025-12-15 | 126.00 | 128.00 | 121.40 | 123.28 | -4.32% | 11,952,560 |
| 2025-12-12 | 127.50 | 130.60 | 125.95 | 128.84 | +1.91% | 2,427,093 |
| 2025-12-11 | 128.84 | 128.84 | 126.00 | 126.42 | -1.26% | 2,048,935 |
| 2025-12-10 | 129.50 | 132.17 | 127.50 | 128.03 | -1.14% | 2,335,515 |
| 2025-12-09 | 127.11 | 130.53 | 125.28 | 129.50 | +2.06% | 2,553,485 |
| 2025-12-08 | 130.00 | 131.40 | 125.23 | 126.88 | -2.42% | 3,352,087 |
| 2025-12-05 | 130.55 | 132.49 | 127.61 | 130.02 | +0.02% | 2,641,475 |
| 2025-12-04 | 130.95 | 132.00 | 129.61 | 130.00 | -0.19% | 2,655,373 |
| 2025-12-03 | 135.49 | 135.59 | 129.90 | 130.25 | -3.65% | 3,068,392 |
| 2025-12-02 | 135.35 | 136.05 | 134.20 | 135.19 | +0.08% | 1,959,808 |
| 2025-12-01 | 136.39 | 136.80 | 134.81 | 135.08 | +0.04% | 2,023,756 |
| 2025-11-28 | 136.25 | 137.19 | 134.77 | 135.03 | -0.76% | 2,276,793 |
| 2025-11-27 | 138.44 | 140.35 | 135.74 | 136.07 | -1.48% | 2,071,122 |
| 2025-11-26 | 137.00 | 142.70 | 136.26 | 138.11 | +1.96% | 4,435,881 |
| 2025-11-25 | 138.70 | 138.70 | 134.60 | 135.46 | -1.61% | 5,251,918 |
| 2025-11-24 | 141.36 | 143.40 | 136.99 | 137.68 | -3.72% | 3,722,659 |
| 2025-11-21 | 144.00 | 144.11 | 141.10 | 143.00 | -0.88% | 2,339,012 |
| 2025-11-20 | 145.50 | 146.50 | 143.13 | 144.27 | -0.48% | 3,047,139 |
| 2025-11-19 | 148.00 | 148.00 | 143.51 | 144.97 | -2.21% | 3,976,179 |
| 2025-11-18 | 145.00 | 150.93 | 144.00 | 148.25 | +2.11% | 9,416,937 |
| 2025-11-17 | 141.41 | 147.00 | 139.34 | 145.18 | +3.18% | 6,567,439 |
| 2025-11-14 | 139.00 | 142.50 | 138.71 | 140.70 | +0.11% | 2,682,607 |
| 2025-11-13 | 142.71 | 143.99 | 139.50 | 140.55 | -1.52% | 4,073,974 |
| 2025-11-12 | 144.50 | 146.73 | 141.70 | 142.72 | -2.32% | 6,561,249 |
| 2025-11-11 | 133.95 | 148.44 | 133.60 | 146.11 | +9.91% | 22,769,488 |
| 2025-11-10 | 142.80 | 143.51 | 131.14 | 132.93 | -6.61% | 8,780,046 |
| 2025-11-07 | 142.36 | 143.40 | 139.64 | 142.34 | -0.76% | 3,177,220 |
| 2025-11-06 | 148.71 | 148.71 | 143.00 | 143.43 | -3.67% | 4,913,365 |
| 2025-11-04 | 151.60 | 151.65 | 148.40 | 148.90 | -2.05% | 4,852,058 |
| 2025-11-03 | 148.00 | 154.70 | 147.01 | 152.01 | -3.64% | 13,432,378 |
| 2025-10-31 | 155.00 | 159.40 | 152.30 | 157.75 | +2.00% | 7,677,863 |
| 2025-10-30 | 156.00 | 157.90 | 153.25 | 154.65 | -1.04% | 4,070,287 |
| 2025-10-29 | 151.60 | 158.00 | 151.22 | 156.27 | +3.13% | 5,814,673 |
| 2025-10-28 | 149.20 | 151.95 | 147.52 | 151.53 | +2.13% | 6,255,109 |
| 2025-10-27 | 148.00 | 154.01 | 146.22 | 148.37 | +0.86% | 8,234,395 |
| 2025-10-24 | 151.94 | 151.95 | 145.17 | 147.11 | -3.16% | 8,192,982 |
| 2025-10-23 | 156.25 | 157.64 | 151.37 | 151.91 | -3.75% | 5,256,721 |
| 2025-10-21 | 154.99 | 158.50 | 154.55 | 157.83 | +2.34% | 2,489,447 |
| 2025-10-20 | 154.40 | 155.98 | 150.57 | 154.22 | +0.86% | 7,984,043 |
| 2025-10-17 | 158.46 | 158.68 | 152.50 | 152.91 | -3.50% | 7,446,658 |
| 2025-10-16 | 165.40 | 165.40 | 156.20 | 158.45 | -3.50% | 17,315,646 |
| 2025-10-15 | 151.00 | 167.85 | 151.00 | 164.20 | +8.99% | 32,344,968 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+22.51%). Worst month: May (-21.53%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-19
Quick answers
What is URBANCO.NS's (URBANCO.NS) latest close?
142.48 on 2026-10-19, from the Closelook data lake's daily price record.
What is URBANCO.NS's 52-week high and low?
183.97 high and 100.70 low over the trailing 52 weeks, as of 2026-10-19.
What is URBANCO.NS's strongest and weakest month historically?
Historically, URBANCO.NS's strongest calendar month has been Apr (average +22.51%) and its weakest May (average -21.53%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 269 daily bars in the Closelook data lake.