Urja Global Limited (BOM:526987)
India · Delayed Price · Currency is INR 10.95
-0.29 (-2.58%)
At close: May 11, 2026
Urja Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 11.01 | 11.14 | 10.90 | 10.95 | 10.95 | -2.58% | 175,033 |
| May 8, 2026 | 11.26 | 11.38 | 11.10 | 11.24 | 11.24 | -0.18% | 84,302 |
| May 7, 2026 | 11.34 | 11.39 | 11.15 | 11.26 | 11.26 | 0.36% | 126,337 |
| May 6, 2026 | 11.03 | 11.32 | 10.92 | 11.22 | 11.22 | 2.56% | 237,770 |
| May 5, 2026 | 11.24 | 11.60 | 10.91 | 10.94 | 10.94 | -2.67% | 313,383 |
| May 4, 2026 | 11.40 | 11.80 | 11.10 | 11.24 | 11.24 | -1.92% | 408,513 |
| Apr 30, 2026 | 11.64 | 11.81 | 11.34 | 11.46 | 11.46 | -1.55% | 270,538 |
| Apr 29, 2026 | 12.99 | 13.21 | 11.55 | 11.64 | 11.64 | -7.91% | 944,719 |
| Apr 28, 2026 | 10.93 | 13.05 | 10.93 | 12.64 | 12.64 | 16.18% | 2,217,983 |
| Apr 27, 2026 | 10.72 | 10.97 | 10.52 | 10.88 | 10.88 | 3.42% | 195,982 |
| Apr 24, 2026 | 10.91 | 10.91 | 10.50 | 10.52 | 10.52 | -3.31% | 135,246 |
| Apr 23, 2026 | 10.84 | 11.15 | 10.79 | 10.88 | 10.88 | 0.83% | 213,753 |
| Apr 22, 2026 | 10.62 | 10.86 | 10.51 | 10.79 | 10.79 | 2.37% | 191,698 |
| Apr 21, 2026 | 10.58 | 10.76 | 10.50 | 10.54 | 10.54 | -0.66% | 140,440 |
| Apr 20, 2026 | 10.98 | 10.98 | 10.54 | 10.61 | 10.61 | -3.02% | 133,585 |
| Apr 17, 2026 | 10.61 | 11.04 | 10.61 | 10.94 | 10.94 | 2.24% | 310,166 |
| Apr 16, 2026 | 10.72 | 10.89 | 10.51 | 10.70 | 10.70 | 0.94% | 349,426 |
| Apr 15, 2026 | 10.27 | 10.71 | 10.26 | 10.60 | 10.60 | 3.82% | 389,102 |
| Apr 13, 2026 | 10.01 | 10.38 | 9.58 | 10.21 | 10.21 | 0.89% | 495,448 |
| Apr 10, 2026 | 10.01 | 10.24 | 9.91 | 10.12 | 10.12 | 2.74% | 321,932 |
| Apr 9, 2026 | 10.00 | 10.22 | 9.70 | 9.85 | 9.85 | -0.40% | 327,098 |
| Apr 8, 2026 | 9.60 | 9.95 | 9.46 | 9.89 | 9.89 | 6.69% | 203,343 |
| Apr 7, 2026 | 9.28 | 9.60 | 9.24 | 9.27 | 9.27 | -0.86% | 193,600 |
| Apr 6, 2026 | 9.21 | 9.45 | 9.00 | 9.35 | 9.35 | 1.63% | 351,695 |
| Apr 2, 2026 | 9.01 | 9.25 | 8.63 | 9.20 | 9.20 | 2.56% | 282,931 |
| Apr 1, 2026 | 8.05 | 9.10 | 8.05 | 8.97 | 8.97 | 11.85% | 476,206 |
| Mar 30, 2026 | 8.48 | 8.48 | 8.00 | 8.02 | 8.02 | -5.87% | 615,362 |
| 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 |