Urja Global Limited (BOM:526987)
India · Delayed Price · Currency is INR 9.34
0.00 (0.00%)
At close: Aug 21, 2026
Urja Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.38 | 9.45 | 9.28 | 9.34 | 9.34 | - | 270,786 |
| Aug 20, 2026 | 9.32 | 9.40 | 9.28 | 9.34 | 9.34 | 0.11% | 88,181 |
| Aug 19, 2026 | 9.34 | 9.49 | 9.26 | 9.33 | 9.33 | -0.96% | 115,485 |
| Aug 18, 2026 | 9.38 | 9.67 | 9.35 | 9.42 | 9.42 | -0.21% | 56,047 |
| Aug 17, 2026 | 9.47 | 9.50 | 9.35 | 9.44 | 9.44 | -0.63% | 104,855 |
| Aug 14, 2026 | 9.60 | 9.63 | 9.48 | 9.50 | 9.50 | -1.04% | 79,860 |
| Aug 13, 2026 | 9.59 | 9.64 | 9.46 | 9.60 | 9.60 | 0.63% | 106,625 |
| Aug 12, 2026 | 9.52 | 9.68 | 9.49 | 9.54 | 9.54 | -1.24% | 131,329 |
| Aug 11, 2026 | 9.59 | 9.72 | 9.49 | 9.66 | 9.66 | -0.10% | 125,660 |
| Aug 10, 2026 | 9.76 | 9.84 | 9.63 | 9.67 | 9.67 | -1.83% | 178,152 |
| Aug 7, 2026 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 0.92% | 86,080 |
| Aug 6, 2026 | 10.01 | 10.09 | 9.66 | 9.76 | 9.76 | -2.11% | 83,157 |
| Aug 5, 2026 | 10.35 | 10.35 | 9.94 | 9.97 | 9.97 | -0.70% | 75,835 |
| Aug 4, 2026 | 10.35 | 10.48 | 9.95 | 10.04 | 10.04 | -0.40% | 306,253 |
| Aug 3, 2026 | 9.20 | 10.36 | 9.19 | 10.08 | 10.08 | 10.89% | 908,023 |
| Jul 31, 2026 | 9.20 | 9.20 | 9.00 | 9.09 | 9.09 | 1.11% | 74,261 |
| Jul 30, 2026 | 8.91 | 9.10 | 8.91 | 8.99 | 8.99 | -0.44% | 128,363 |
| Jul 29, 2026 | 9.00 | 9.08 | 8.96 | 9.03 | 9.03 | -0.11% | 144,807 |
| Jul 28, 2026 | 9.01 | 9.42 | 9.00 | 9.04 | 9.04 | -0.66% | 64,793 |
| Jul 27, 2026 | 9.18 | 9.39 | 9.05 | 9.10 | 9.10 | -1.09% | 69,404 |
| Jul 24, 2026 | 9.06 | 9.25 | 8.92 | 9.20 | 9.20 | 1.55% | 119,866 |
| Jul 23, 2026 | 9.23 | 9.23 | 9.01 | 9.06 | 9.06 | -0.66% | 72,623 |
| Jul 22, 2026 | 9.30 | 9.30 | 9.06 | 9.12 | 9.12 | -0.98% | 95,761 |
| Jul 21, 2026 | 9.20 | 9.30 | 9.19 | 9.21 | 9.21 | -0.43% | 68,940 |
| Jul 20, 2026 | 9.32 | 9.32 | 9.17 | 9.25 | 9.25 | -0.75% | 113,162 |
| Jul 17, 2026 | 9.40 | 9.43 | 9.25 | 9.32 | 9.32 | -1.27% | 50,104 |
| Jul 16, 2026 | 9.48 | 9.55 | 9.37 | 9.44 | 9.44 | -0.42% | 115,411 |
| Jul 15, 2026 | 9.48 | 9.63 | 9.41 | 9.48 | 9.48 | -0.21% | 125,340 |
| Jul 14, 2026 | 9.60 | 9.61 | 9.40 | 9.50 | 9.50 | -1.14% | 72,462 |
| Jul 13, 2026 | 9.50 | 9.65 | 9.38 | 9.61 | 9.61 | 0.63% | 75,758 |
| Jul 10, 2026 | 9.48 | 9.61 | 9.46 | 9.55 | 9.55 | 0.95% | 109,585 |
| Jul 9, 2026 | 9.41 | 9.77 | 9.40 | 9.46 | 9.46 | 0.64% | 139,395 |
| Jul 8, 2026 | 9.50 | 9.60 | 9.34 | 9.40 | 9.40 | -2.08% | 194,418 |
| Jul 7, 2026 | 9.71 | 9.78 | 9.49 | 9.60 | 9.60 | -1.13% | 118,076 |
| Jul 6, 2026 | 9.82 | 9.89 | 9.65 | 9.71 | 9.71 | -1.12% | 112,756 |
| Jul 3, 2026 | 9.91 | 10.00 | 9.78 | 9.82 | 9.82 | 0.10% | 185,606 |
| Jul 2, 2026 | 9.88 | 9.89 | 9.67 | 9.81 | 9.81 | 0.82% | 212,424 |
| Jul 1, 2026 | 9.61 | 9.80 | 9.55 | 9.73 | 9.73 | 1.88% | 115,325 |
| Jun 30, 2026 | 9.41 | 9.89 | 9.41 | 9.55 | 9.55 | -0.10% | 206,492 |
| Jun 29, 2026 | 9.94 | 9.94 | 9.37 | 9.56 | 9.56 | -3.82% | 203,650 |
| Jun 25, 2026 | 10.16 | 10.19 | 9.84 | 9.94 | 9.94 | -0.70% | 232,908 |
| Jun 24, 2026 | 9.99 | 10.07 | 9.93 | 10.01 | 10.01 | 0.20% | 141,158 |
| Jun 23, 2026 | 10.10 | 10.39 | 9.94 | 9.99 | 9.99 | -0.70% | 201,300 |
| Jun 22, 2026 | 10.25 | 10.35 | 10.02 | 10.06 | 10.06 | -0.79% | 790,144 |
| Jun 19, 2026 | 10.13 | 10.21 | 10.06 | 10.14 | 10.14 | - | 335,554 |
| Jun 18, 2026 | 10.10 | 10.34 | 10.08 | 10.14 | 10.14 | - | 519,208 |
| Jun 17, 2026 | 10.70 | 10.70 | 10.08 | 10.14 | 10.14 | -2.97% | 845,866 |
| Jun 16, 2026 | 10.74 | 11.14 | 10.20 | 10.45 | 10.45 | -2.79% | 1,168,164 |
| Jun 15, 2026 | 10.59 | 10.84 | 10.55 | 10.75 | 10.75 | 3.97% | 181,844 |
| Jun 12, 2026 | 10.13 | 10.62 | 10.13 | 10.34 | 10.34 | 2.07% | 96,331 |