Urja Global Limited (BOM:526987)
India · Delayed Price · Currency is INR 8.47
-0.09 (-1.05%)
At close: Nov 9, 2026
Urja Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.30 | 9.48 | 8.41 | 8.47 | 8.47 | -1.05% | 68,436 |
| Nov 8, 2026 | 8.90 | 8.90 | 8.25 | 8.56 | 8.56 | 1.78% | 53,842 |
| Nov 6, 2026 | 8.52 | 8.62 | 8.18 | 8.41 | 8.41 | -2.44% | 91,584 |
| Nov 5, 2026 | 8.53 | 8.77 | 8.53 | 8.62 | 8.62 | 1.17% | 113,738 |
| Nov 4, 2026 | 8.04 | 8.60 | 8.04 | 8.52 | 8.52 | 3.78% | 130,625 |
| Nov 3, 2026 | 8.33 | 8.38 | 8.15 | 8.21 | 8.21 | 0.49% | 59,852 |
| Nov 2, 2026 | 7.86 | 8.25 | 7.86 | 8.17 | 8.17 | 1.62% | 74,669 |
| Oct 30, 2026 | 8.24 | 8.24 | 8.00 | 8.04 | 8.04 | -2.43% | 111,488 |
| Oct 29, 2026 | 8.20 | 8.35 | 8.20 | 8.24 | 8.24 | 0.49% | 64,636 |
| Oct 28, 2026 | 7.94 | 8.29 | 7.89 | 8.20 | 8.20 | 1.49% | 80,284 |
| Oct 27, 2026 | 7.92 | 8.16 | 7.76 | 8.08 | 8.08 | 4.12% | 135,096 |
| Oct 26, 2026 | 7.70 | 7.90 | 7.51 | 7.76 | 7.76 | 0.91% | 152,886 |
| Oct 23, 2026 | 7.80 | 7.89 | 7.59 | 7.69 | 7.69 | -1.91% | 164,901 |
| Oct 22, 2026 | 8.00 | 8.09 | 7.78 | 7.84 | 7.84 | -2.24% | 96,296 |
| Oct 21, 2026 | 8.27 | 8.35 | 8.00 | 8.02 | 8.02 | -3.02% | 111,095 |
| Oct 19, 2026 | 8.31 | 8.38 | 8.24 | 8.27 | 8.27 | -1.43% | 69,549 |
| Oct 16, 2026 | 8.31 | 8.58 | 8.29 | 8.39 | 8.39 | -0.24% | 71,564 |
| Oct 15, 2026 | 8.39 | 8.99 | 8.35 | 8.41 | 8.41 | -1.18% | 54,187 |
| Oct 14, 2026 | 8.36 | 8.54 | 8.30 | 8.51 | 8.51 | 1.07% | 84,253 |
| Oct 13, 2026 | 8.31 | 8.54 | 8.25 | 8.42 | 8.42 | 1.32% | 52,723 |
| Oct 12, 2026 | 8.28 | 8.42 | 8.28 | 8.31 | 8.31 | -0.48% | 62,879 |
| Oct 9, 2026 | 8.71 | 8.71 | 8.28 | 8.35 | 8.35 | 0.12% | 67,871 |
| Oct 8, 2026 | 8.38 | 8.51 | 8.30 | 8.34 | 8.34 | -2.34% | 123,364 |
| 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 |