Urja Global Limited (BOM:526987)
India · Delayed Price · Currency is INR 13.98
-0.38 (-2.65%)
At close: Jul 31, 2025
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 15.28 | 15.36 | 15.10 | 15.16 | 15.16 | -0.98% | 329,321 |
| Jul 3, 2025 | 15.27 | 15.44 | 15.15 | 15.31 | 15.31 | 0.26% | 359,356 |
| Jul 2, 2025 | 15.57 | 15.57 | 15.18 | 15.27 | 15.27 | -0.65% | 316,375 |
| Jul 1, 2025 | 15.40 | 15.60 | 15.30 | 15.37 | 15.37 | 0.33% | 458,502 |
| Jun 30, 2025 | 15.22 | 15.77 | 15.22 | 15.32 | 15.32 | 0.66% | 256,449 |
| Jun 27, 2025 | 15.33 | 15.48 | 15.20 | 15.22 | 15.22 | -0.72% | 234,509 |
| Jun 26, 2025 | 15.30 | 15.56 | 15.30 | 15.33 | 15.33 | -0.58% | 146,525 |
| Jun 25, 2025 | 15.44 | 15.71 | 15.39 | 15.42 | 15.42 | 0.52% | 342,274 |
| Jun 24, 2025 | 14.92 | 15.45 | 14.92 | 15.34 | 15.34 | 4.35% | 243,474 |
| Jun 23, 2025 | 14.88 | 15.01 | 14.60 | 14.70 | 14.70 | -1.47% | 262,522 |
| Jun 20, 2025 | 15.46 | 15.56 | 14.85 | 14.92 | 14.92 | -1.06% | 626,915 |
| Jun 19, 2025 | 15.44 | 15.65 | 14.75 | 15.08 | 15.08 | -0.53% | 405,246 |
| Jun 18, 2025 | 15.39 | 15.70 | 15.11 | 15.16 | 15.16 | -0.13% | 360,238 |
| Jun 17, 2025 | 15.33 | 16.08 | 15.10 | 15.18 | 15.18 | 0.07% | 820,401 |
| Jun 16, 2025 | 15.46 | 16.00 | 15.00 | 15.17 | 15.17 | -1.56% | 370,855 |
| Jun 13, 2025 | 14.59 | 15.80 | 14.59 | 15.41 | 15.41 | -1.47% | 1,467,605 |
| Jun 12, 2025 | 16.59 | 16.79 | 15.35 | 15.64 | 15.64 | -3.22% | 1,533,041 |
| Jun 11, 2025 | 15.60 | 17.49 | 15.60 | 16.16 | 16.16 | 4.87% | 2,029,464 |
| Jun 10, 2025 | 16.39 | 16.60 | 14.21 | 15.41 | 15.41 | -5.17% | 1,753,289 |
| Jun 9, 2025 | 15.04 | 17.06 | 15.04 | 16.25 | 16.25 | 7.69% | 1,359,929 |
| Jun 6, 2025 | 15.01 | 15.68 | 15.01 | 15.09 | 15.09 | 0.27% | 276,878 |
| Jun 5, 2025 | 15.15 | 15.40 | 15.01 | 15.05 | 15.05 | -0.33% | 305,669 |
| Jun 4, 2025 | 15.15 | 15.31 | 15.00 | 15.10 | 15.10 | -0.33% | 295,724 |
| Jun 3, 2025 | 15.11 | 15.65 | 15.10 | 15.15 | 15.15 | -0.92% | 491,279 |
| Jun 2, 2025 | 15.40 | 15.40 | 15.00 | 15.29 | 15.29 | 0.59% | 367,315 |
| May 30, 2025 | 15.29 | 15.69 | 14.92 | 15.20 | 15.20 | 0.20% | 619,861 |
| May 29, 2025 | 15.16 | 15.43 | 15.01 | 15.17 | 15.17 | - | 271,423 |
| May 28, 2025 | 14.86 | 15.38 | 14.86 | 15.17 | 15.17 | 1.00% | 449,911 |
| May 27, 2025 | 15.04 | 15.22 | 14.91 | 15.02 | 15.02 | -0.66% | 154,129 |
| May 26, 2025 | 15.30 | 15.54 | 15.08 | 15.12 | 15.12 | -1.18% | 416,848 |