Urja Global Limited (BOM:526987)
India · Delayed Price · Currency is INR 8.54
-0.07 (-0.81%)
At close: Oct 7, 2026
Urja Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.49 | 8.65 | 8.49 | 8.54 | 8.54 | -0.81% | 119,391 |
| Oct 6, 2026 | 8.75 | 8.75 | 8.55 | 8.61 | 8.61 | 0.35% | 65,976 |
| Oct 5, 2026 | 8.53 | 8.86 | 8.53 | 8.58 | 8.58 | -0.81% | 121,832 |
| Oct 1, 2026 | 8.40 | 9.17 | 8.40 | 8.65 | 8.65 | -1.37% | 93,042 |
| Sep 30, 2026 | 9.00 | 9.00 | 8.70 | 8.77 | 8.77 | -1.35% | 48,812 |
| Sep 29, 2026 | 8.76 | 8.97 | 8.52 | 8.89 | 8.89 | 1.37% | 110,417 |
| Sep 28, 2026 | 8.80 | 8.80 | 8.65 | 8.77 | 8.77 | -1.79% | 45,985 |
| Sep 25, 2026 | 9.40 | 9.40 | 8.85 | 8.93 | 8.93 | -0.67% | 58,451 |
| Sep 24, 2026 | 9.25 | 9.25 | 8.92 | 8.99 | 8.99 | -0.55% | 45,366 |
| Sep 23, 2026 | 9.01 | 9.15 | 8.98 | 9.04 | 9.04 | -0.22% | 108,479 |
| Sep 22, 2026 | 8.91 | 9.14 | 8.91 | 9.06 | 9.06 | -0.22% | 90,947 |
| Sep 21, 2026 | 9.16 | 9.30 | 9.01 | 9.08 | 9.08 | -0.77% | 72,457 |
| Sep 18, 2026 | 9.40 | 9.40 | 9.06 | 9.15 | 9.15 | 0.44% | 111,481 |
| Sep 17, 2026 | 8.79 | 9.15 | 8.70 | 9.11 | 9.11 | 3.64% | 163,361 |
| Sep 16, 2026 | 8.69 | 8.97 | 8.60 | 8.79 | 8.79 | -0.34% | 138,977 |
| Sep 15, 2026 | 9.13 | 9.17 | 8.79 | 8.82 | 8.82 | -2.22% | 161,213 |
| Sep 11, 2026 | 8.83 | 9.06 | 8.82 | 9.02 | 9.02 | 0.22% | 91,764 |
| Sep 10, 2026 | 9.05 | 9.15 | 8.98 | 9.00 | 9.00 | -0.66% | 104,511 |
| Sep 9, 2026 | 9.25 | 9.41 | 9.03 | 9.06 | 9.06 | -0.11% | 52,947 |
| Sep 8, 2026 | 9.30 | 9.30 | 9.01 | 9.07 | 9.07 | -0.44% | 60,675 |
| Sep 7, 2026 | 9.02 | 9.19 | 9.02 | 9.11 | 9.11 | -0.87% | 123,460 |
| Sep 4, 2026 | 8.80 | 9.45 | 8.80 | 9.19 | 9.19 | 0.44% | 109,084 |
| Sep 3, 2026 | 9.10 | 9.19 | 9.07 | 9.15 | 9.15 | 0.99% | 123,026 |
| Sep 2, 2026 | 9.10 | 9.13 | 8.92 | 9.06 | 9.06 | 0.11% | 177,579 |
| Sep 1, 2026 | 9.29 | 9.29 | 9.01 | 9.05 | 9.05 | -1.09% | 51,058 |
| Aug 31, 2026 | 9.29 | 9.29 | 9.11 | 9.15 | 9.15 | -0.33% | 71,795 |
| Aug 28, 2026 | 9.19 | 9.27 | 9.14 | 9.18 | 9.18 | -0.76% | 82,509 |
| Aug 27, 2026 | 9.16 | 9.44 | 9.16 | 9.25 | 9.25 | -0.32% | 75,064 |
| Aug 26, 2026 | 9.38 | 9.44 | 9.14 | 9.28 | 9.28 | 0.11% | 42,536 |
| Aug 25, 2026 | 9.18 | 9.31 | 9.18 | 9.27 | 9.27 | 0.32% | 84,453 |
| Aug 24, 2026 | 9.25 | 9.44 | 9.18 | 9.24 | 9.24 | -1.07% | 140,129 |
| 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 |