Urja Global Limited (NSE:URJA)
India · Delayed Price · Currency is INR 14.15
+0.37 (2.69%)
Sep 8, 2025, 3:29 PM IST
Urja Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.75 | 14.08 | 13.59 | 13.78 | 13.78 | 1.85% | 1,320,084 |
| Sep 4, 2025 | 13.99 | 14.20 | 13.20 | 13.53 | 13.53 | -2.52% | 1,178,201 |
| Sep 3, 2025 | 13.67 | 14.00 | 13.63 | 13.88 | 13.88 | 1.46% | 1,124,447 |
| Sep 2, 2025 | 13.56 | 13.82 | 13.40 | 13.68 | 13.68 | 1.03% | 1,007,544 |
| Sep 1, 2025 | 13.23 | 13.65 | 13.15 | 13.54 | 13.54 | 3.28% | 914,751 |
| Aug 29, 2025 | 13.15 | 13.27 | 13.05 | 13.11 | 13.11 | -0.30% | 691,811 |
| Aug 28, 2025 | 13.20 | 13.30 | 13.03 | 13.15 | 13.15 | -1.05% | 692,545 |
| Aug 26, 2025 | 13.48 | 13.63 | 13.20 | 13.29 | 13.29 | -1.48% | 631,129 |
| Aug 25, 2025 | 13.60 | 13.80 | 13.41 | 13.49 | 13.49 | -0.81% | 589,952 |
| Aug 22, 2025 | 13.77 | 13.88 | 13.46 | 13.60 | 13.60 | -1.66% | 723,523 |
| Aug 21, 2025 | 13.35 | 14.17 | 13.35 | 13.83 | 13.83 | -0.79% | 1,214,943 |
| Aug 20, 2025 | 13.75 | 14.00 | 13.51 | 13.94 | 13.94 | 1.38% | 792,823 |
| Aug 19, 2025 | 13.31 | 13.85 | 13.24 | 13.75 | 13.75 | 3.31% | 1,150,486 |
| Aug 18, 2025 | 13.07 | 13.40 | 13.07 | 13.31 | 13.31 | 1.84% | 986,005 |
| Aug 14, 2025 | 13.15 | 13.29 | 13.00 | 13.07 | 13.07 | -1.06% | 473,003 |
| Aug 13, 2025 | 13.39 | 13.45 | 13.14 | 13.21 | 13.21 | -1.20% | 653,554 |
| Aug 12, 2025 | 13.09 | 13.50 | 13.09 | 13.37 | 13.37 | 2.14% | 843,292 |
| Aug 11, 2025 | 13.31 | 13.70 | 12.10 | 13.09 | 13.09 | -1.80% | 783,797 |
| Aug 8, 2025 | 13.21 | 13.45 | 13.08 | 13.33 | 13.33 | 0.91% | 908,339 |
| Aug 7, 2025 | 13.31 | 13.39 | 13.00 | 13.21 | 13.21 | -1.34% | 1,408,997 |
| Aug 6, 2025 | 13.89 | 13.89 | 13.25 | 13.39 | 13.39 | -2.55% | 1,120,995 |
| Aug 5, 2025 | 14.10 | 14.11 | 13.68 | 13.74 | 13.74 | -2.14% | 1,105,047 |
| Aug 4, 2025 | 13.88 | 14.49 | 13.88 | 14.04 | 14.04 | 1.67% | 1,140,883 |
| Aug 1, 2025 | 14.02 | 14.17 | 13.71 | 13.81 | 13.81 | -1.64% | 904,988 |
| Jul 31, 2025 | 13.60 | 14.30 | 13.60 | 14.04 | 14.04 | -2.16% | 924,290 |
| Jul 30, 2025 | 14.24 | 14.53 | 14.22 | 14.35 | 14.35 | 0.77% | 859,353 |
| Jul 29, 2025 | 14.00 | 14.90 | 13.55 | 14.24 | 14.24 | 0.35% | 1,163,370 |
| Jul 28, 2025 | 14.39 | 14.45 | 14.01 | 14.19 | 14.19 | -1.39% | 890,157 |
| Jul 25, 2025 | 14.54 | 14.60 | 14.25 | 14.39 | 14.39 | -1.51% | 921,601 |
| Jul 24, 2025 | 14.77 | 14.78 | 14.55 | 14.61 | 14.61 | -0.68% | 1,069,338 |
| Jul 23, 2025 | 14.66 | 14.89 | 14.56 | 14.71 | 14.71 | 0.41% | 915,995 |
| Jul 22, 2025 | 14.40 | 14.94 | 14.36 | 14.65 | 14.65 | -2.07% | 1,957,249 |
| Jul 21, 2025 | 15.14 | 15.25 | 14.80 | 14.96 | 14.96 | -1.32% | 1,840,707 |
| Jul 18, 2025 | 15.39 | 15.50 | 15.10 | 15.16 | 15.16 | -1.17% | 1,822,406 |
| Jul 17, 2025 | 15.49 | 15.90 | 15.26 | 15.34 | 15.34 | -0.32% | 2,321,892 |
| Jul 16, 2025 | 15.19 | 15.77 | 15.19 | 15.39 | 15.39 | 1.18% | 2,519,639 |
| Jul 15, 2025 | 15.23 | 15.53 | 15.18 | 15.21 | 15.21 | 0.20% | 1,846,465 |
| Jul 14, 2025 | 15.23 | 15.48 | 15.07 | 15.18 | 15.18 | -0.65% | 1,943,873 |
| Jul 11, 2025 | 15.40 | 15.68 | 15.22 | 15.28 | 15.28 | -0.91% | 1,656,366 |
| Jul 10, 2025 | 15.20 | 15.83 | 15.11 | 15.42 | 15.42 | 0.98% | 3,253,082 |
| Jul 9, 2025 | 15.45 | 15.50 | 15.22 | 15.27 | 15.27 | -0.59% | 1,146,428 |
| Jul 8, 2025 | 15.30 | 16.18 | 15.21 | 15.36 | 15.36 | 0.39% | 2,998,068 |
| Jul 7, 2025 | 15.16 | 15.60 | 15.00 | 15.30 | 15.30 | 0.92% | 3,052,666 |
| Jul 4, 2025 | 15.29 | 15.40 | 15.03 | 15.16 | 15.16 | -0.92% | 915,853 |
| Jul 3, 2025 | 15.30 | 15.42 | 15.15 | 15.30 | 15.30 | 0.33% | 1,030,220 |
| Jul 2, 2025 | 15.49 | 15.58 | 15.15 | 15.25 | 15.25 | -0.65% | 1,360,026 |
| Jul 1, 2025 | 15.40 | 15.62 | 15.30 | 15.35 | 15.35 | 0.26% | 1,150,233 |
| Jun 30, 2025 | 15.24 | 15.78 | 15.24 | 15.31 | 15.31 | 0.66% | 1,989,390 |
| Jun 27, 2025 | 15.39 | 15.50 | 15.20 | 15.21 | 15.21 | -0.78% | 1,499,187 |
| Jun 26, 2025 | 15.43 | 15.56 | 15.28 | 15.33 | 15.33 | -0.58% | 1,075,803 |