Urja Global Limited (BOM:526987)
India · Delayed Price · Currency is INR 8.52
-0.47 (-5.23%)
At close: Mar 27, 2026
Urja Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.97 | 8.97 | 8.50 | 8.52 | 8.52 | -5.23% | 296,112 |
| Mar 25, 2026 | 9.02 | 9.29 | 8.92 | 8.99 | 8.99 | -0.11% | 123,876 |
| Mar 24, 2026 | 8.97 | 9.05 | 8.67 | 9.00 | 9.00 | 4.65% | 152,756 |
| Mar 23, 2026 | 9.06 | 9.06 | 8.52 | 8.60 | 8.60 | -5.08% | 351,106 |
| Mar 20, 2026 | 8.90 | 9.35 | 8.89 | 9.06 | 9.06 | 1.12% | 219,944 |
| Mar 19, 2026 | 9.45 | 9.45 | 8.91 | 8.96 | 8.96 | -3.45% | 176,228 |
| Mar 18, 2026 | 8.91 | 9.37 | 8.65 | 9.28 | 9.28 | 5.69% | 168,324 |
| Mar 17, 2026 | 8.85 | 8.92 | 8.73 | 8.78 | 8.78 | -1.01% | 115,774 |
| Mar 16, 2026 | 9.04 | 9.04 | 8.59 | 8.87 | 8.87 | -1.88% | 276,179 |
| Mar 13, 2026 | 9.13 | 9.26 | 8.88 | 9.04 | 9.04 | -0.99% | 78,718 |
| Mar 12, 2026 | 9.01 | 9.33 | 8.80 | 9.13 | 9.13 | 1.00% | 251,711 |
| Mar 11, 2026 | 9.11 | 9.36 | 8.95 | 9.04 | 9.04 | -0.77% | 147,875 |
| Mar 10, 2026 | 8.76 | 9.15 | 8.76 | 9.11 | 9.11 | 4.23% | 149,831 |
| Mar 9, 2026 | 8.81 | 8.96 | 8.54 | 8.74 | 8.74 | -2.46% | 159,197 |
| Mar 6, 2026 | 8.80 | 9.04 | 8.71 | 8.96 | 8.96 | 0.67% | 168,372 |
| Mar 5, 2026 | 8.56 | 8.98 | 8.56 | 8.90 | 8.90 | 2.18% | 186,903 |
| Mar 4, 2026 | 8.75 | 8.88 | 8.59 | 8.71 | 8.71 | -3.22% | 306,266 |
| Mar 2, 2026 | 8.53 | 9.09 | 8.51 | 9.00 | 9.00 | -2.81% | 307,711 |
| Feb 27, 2026 | 9.29 | 9.41 | 9.23 | 9.26 | 9.26 | -0.22% | 121,707 |
| Feb 26, 2026 | 9.45 | 9.53 | 9.24 | 9.28 | 9.28 | -0.64% | 133,191 |
| Feb 25, 2026 | 9.40 | 9.58 | 9.28 | 9.34 | 9.34 | -1.68% | 127,550 |
| Feb 24, 2026 | 9.61 | 9.73 | 9.45 | 9.50 | 9.50 | -1.25% | 85,160 |
| Feb 23, 2026 | 9.79 | 9.95 | 9.60 | 9.62 | 9.62 | -1.94% | 104,277 |
| Feb 20, 2026 | 9.85 | 9.98 | 9.75 | 9.81 | 9.81 | -0.10% | 108,139 |
| Feb 19, 2026 | 9.84 | 10.04 | 9.73 | 9.82 | 9.82 | -0.71% | 115,745 |
| Feb 18, 2026 | 10.00 | 10.16 | 9.77 | 9.89 | 9.89 | -1.88% | 82,978 |
| Feb 17, 2026 | 9.94 | 10.29 | 9.80 | 10.08 | 10.08 | 1.41% | 158,913 |
| Feb 16, 2026 | 9.99 | 10.20 | 9.85 | 9.94 | 9.94 | -0.60% | 97,208 |
| Feb 13, 2026 | 10.09 | 10.11 | 9.87 | 10.00 | 10.00 | -0.99% | 101,826 |
| Feb 12, 2026 | 10.49 | 10.49 | 10.03 | 10.10 | 10.10 | -1.75% | 80,230 |
| Feb 11, 2026 | 10.30 | 10.41 | 10.15 | 10.28 | 10.28 | -1.06% | 99,097 |
| Feb 10, 2026 | 10.30 | 10.59 | 10.30 | 10.39 | 10.39 | 0.48% | 243,328 |
| Feb 9, 2026 | 10.01 | 10.40 | 10.00 | 10.34 | 10.34 | 2.89% | 231,755 |
| Feb 6, 2026 | 10.10 | 10.10 | 9.95 | 10.05 | 10.05 | -0.50% | 61,570 |
| Feb 5, 2026 | 10.17 | 10.19 | 10.00 | 10.10 | 10.10 | -0.30% | 112,885 |
| Feb 4, 2026 | 10.03 | 10.26 | 9.98 | 10.13 | 10.13 | 1.00% | 284,498 |
| Feb 3, 2026 | 10.35 | 10.35 | 9.86 | 10.03 | 10.03 | -0.40% | 247,561 |
| Feb 2, 2026 | 10.67 | 10.67 | 9.89 | 10.07 | 10.07 | -4.55% | 584,236 |
| Feb 1, 2026 | 10.35 | 11.50 | 10.05 | 10.55 | 10.55 | 3.74% | 1,790,943 |
| Jan 30, 2026 | 9.82 | 10.22 | 9.71 | 10.17 | 10.17 | 3.04% | 142,172 |
| Jan 29, 2026 | 10.35 | 10.35 | 9.81 | 9.87 | 9.87 | -4.27% | 175,047 |
| Jan 28, 2026 | 9.56 | 10.57 | 9.56 | 10.31 | 10.31 | 5.96% | 128,718 |
| Jan 27, 2026 | 10.04 | 10.04 | 9.59 | 9.73 | 9.73 | -2.11% | 239,065 |
| Jan 23, 2026 | 9.82 | 10.50 | 9.82 | 9.94 | 9.94 | -2.83% | 90,202 |
| Jan 22, 2026 | 9.54 | 10.33 | 9.37 | 10.23 | 10.23 | 7.23% | 230,200 |
| Jan 21, 2026 | 9.77 | 9.99 | 9.41 | 9.54 | 9.54 | -2.35% | 292,644 |
| Jan 20, 2026 | 10.02 | 10.17 | 9.75 | 9.77 | 9.77 | -3.65% | 218,126 |
| Jan 19, 2026 | 10.30 | 10.35 | 10.04 | 10.14 | 10.14 | -1.93% | 133,505 |
| Jan 16, 2026 | 10.52 | 10.61 | 10.31 | 10.34 | 10.34 | -1.90% | 123,118 |
| Jan 14, 2026 | 10.88 | 10.88 | 10.50 | 10.54 | 10.54 | -1.68% | 171,016 |