Urja Global Limited (BOM:526987)
India · Delayed Price · Currency is INR 14.13
+0.21 (1.51%)
At close: Sep 15, 2025
Urja Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.91 | 14.24 | 13.91 | 14.07 | 14.07 | -0.42% | 485,946 |
| Sep 15, 2025 | 13.94 | 14.22 | 13.92 | 14.13 | 14.13 | 1.51% | 173,544 |
| Sep 12, 2025 | 14.05 | 14.15 | 13.85 | 13.92 | 13.92 | -0.78% | 270,484 |
| Sep 11, 2025 | 14.00 | 14.42 | 13.96 | 14.03 | 14.03 | -0.14% | 211,839 |
| Sep 10, 2025 | 14.03 | 14.15 | 13.90 | 14.05 | 14.05 | 1.30% | 131,884 |
| Sep 9, 2025 | 14.13 | 14.19 | 13.80 | 13.87 | 13.87 | -1.77% | 121,883 |
| Sep 8, 2025 | 13.85 | 14.21 | 13.75 | 14.12 | 14.12 | 2.54% | 316,298 |
| Sep 5, 2025 | 14.35 | 14.35 | 13.62 | 13.77 | 13.77 | 1.47% | 424,098 |
| Sep 4, 2025 | 14.13 | 14.14 | 13.30 | 13.57 | 13.57 | -2.02% | 225,789 |
| Sep 3, 2025 | 13.65 | 13.98 | 13.64 | 13.85 | 13.85 | 1.32% | 124,708 |
| Sep 2, 2025 | 13.54 | 13.83 | 13.37 | 13.67 | 13.67 | 0.96% | 321,566 |
| Sep 1, 2025 | 13.13 | 13.64 | 13.13 | 13.54 | 13.54 | 3.20% | 274,435 |
| Aug 29, 2025 | 13.17 | 13.27 | 13.05 | 13.12 | 13.12 | -0.38% | 250,920 |
| Aug 28, 2025 | 13.01 | 13.32 | 13.00 | 13.17 | 13.17 | -1.13% | 266,081 |
| Aug 26, 2025 | 13.51 | 13.65 | 13.24 | 13.32 | 13.32 | -1.33% | 282,272 |
| Aug 25, 2025 | 13.65 | 13.78 | 13.46 | 13.50 | 13.50 | -0.74% | 271,666 |
| Aug 22, 2025 | 13.66 | 13.85 | 13.52 | 13.60 | 13.60 | -1.59% | 97,409 |
| Aug 21, 2025 | 14.21 | 14.24 | 13.60 | 13.82 | 13.82 | -0.86% | 326,384 |
| Aug 20, 2025 | 13.51 | 13.98 | 13.51 | 13.94 | 13.94 | 1.38% | 374,162 |
| Aug 19, 2025 | 13.30 | 13.83 | 13.23 | 13.75 | 13.75 | 3.23% | 359,857 |
| Aug 18, 2025 | 13.06 | 13.40 | 13.06 | 13.32 | 13.32 | 2.07% | 92,269 |
| Aug 14, 2025 | 13.16 | 13.31 | 13.00 | 13.05 | 13.05 | -1.21% | 238,361 |
| Aug 13, 2025 | 13.40 | 13.45 | 13.13 | 13.21 | 13.21 | -1.34% | 269,444 |
| Aug 12, 2025 | 13.01 | 13.48 | 13.01 | 13.39 | 13.39 | 1.75% | 339,276 |
| Aug 11, 2025 | 13.33 | 13.33 | 13.00 | 13.16 | 13.16 | -1.35% | 320,996 |
| Aug 8, 2025 | 13.29 | 13.46 | 13.10 | 13.34 | 13.34 | 0.83% | 248,938 |
| Aug 7, 2025 | 13.32 | 13.34 | 13.00 | 13.23 | 13.23 | -1.19% | 356,849 |
| Aug 6, 2025 | 13.75 | 13.81 | 13.31 | 13.39 | 13.39 | -2.55% | 252,285 |
| Aug 5, 2025 | 14.10 | 14.12 | 13.70 | 13.74 | 13.74 | -1.93% | 112,478 |
| Aug 4, 2025 | 13.85 | 14.47 | 13.85 | 14.01 | 14.01 | 1.23% | 393,941 |
| Aug 1, 2025 | 14.00 | 14.17 | 13.80 | 13.84 | 13.84 | -1.00% | 99,415 |
| Jul 31, 2025 | 13.90 | 14.37 | 13.75 | 13.98 | 13.98 | -2.65% | 460,735 |
| Jul 30, 2025 | 14.39 | 14.50 | 14.20 | 14.36 | 14.36 | 0.98% | 97,484 |
| Jul 29, 2025 | 13.58 | 14.50 | 13.58 | 14.22 | 14.22 | 0.78% | 116,231 |
| Jul 28, 2025 | 14.36 | 14.42 | 13.95 | 14.11 | 14.11 | -2.08% | 458,716 |
| Jul 25, 2025 | 14.41 | 14.75 | 14.38 | 14.41 | 14.41 | -1.17% | 84,566 |
| Jul 24, 2025 | 14.52 | 14.79 | 14.52 | 14.58 | 14.58 | -0.48% | 114,574 |
| Jul 23, 2025 | 14.63 | 14.80 | 14.55 | 14.65 | 14.65 | - | 578,439 |
| Jul 22, 2025 | 13.69 | 14.92 | 13.69 | 14.65 | 14.65 | -1.74% | 235,489 |
| Jul 21, 2025 | 15.19 | 15.19 | 14.81 | 14.91 | 14.91 | -1.71% | 565,290 |
| Jul 18, 2025 | 15.08 | 15.50 | 15.08 | 15.17 | 15.17 | -1.17% | 326,860 |
| Jul 17, 2025 | 15.47 | 15.85 | 15.28 | 15.35 | 15.35 | -0.39% | 775,520 |
| Jul 16, 2025 | 15.21 | 15.73 | 15.21 | 15.41 | 15.41 | 1.31% | 951,056 |
| Jul 15, 2025 | 15.14 | 15.50 | 15.14 | 15.21 | 15.21 | 0.13% | 772,308 |
| Jul 14, 2025 | 15.19 | 15.45 | 15.07 | 15.19 | 15.19 | -0.65% | 643,662 |
| Jul 11, 2025 | 15.42 | 15.70 | 15.23 | 15.29 | 15.29 | -0.84% | 465,299 |
| Jul 10, 2025 | 15.16 | 15.80 | 15.14 | 15.42 | 15.42 | 1.05% | 474,120 |
| Jul 9, 2025 | 15.26 | 15.46 | 15.20 | 15.26 | 15.26 | -0.72% | 631,312 |
| Jul 8, 2025 | 15.27 | 16.20 | 15.21 | 15.37 | 15.37 | - | 1,083,666 |
| Jul 7, 2025 | 15.14 | 15.57 | 15.11 | 15.37 | 15.37 | 1.39% | 1,223,300 |