Urja Global Limited (NSE:URJA)
India · Delayed Price · Currency is INR 9.19
+0.21 (2.34%)
Apr 2, 2026, 3:30 PM IST
NSE:URJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.98 | 9.26 | 8.70 | 9.19 | 9.19 | 2.34% | 1,781,203 |
| Apr 1, 2026 | 8.05 | 9.19 | 8.05 | 8.98 | 8.98 | 12.11% | 2,194,895 |
| Mar 30, 2026 | 8.40 | 8.45 | 8.00 | 8.01 | 8.01 | -5.88% | 2,901,773 |
| Mar 27, 2026 | 8.97 | 9.00 | 8.49 | 8.51 | 8.51 | -5.13% | 1,684,773 |
| Mar 25, 2026 | 9.02 | 9.29 | 8.90 | 8.97 | 8.97 | -0.55% | 1,809,345 |
| Mar 24, 2026 | 8.95 | 9.06 | 8.65 | 9.02 | 9.02 | 4.76% | 1,341,542 |
| Mar 23, 2026 | 9.03 | 9.03 | 8.55 | 8.61 | 8.61 | -4.76% | 1,283,496 |
| Mar 20, 2026 | 9.06 | 9.35 | 8.95 | 9.04 | 9.04 | 1.01% | 1,015,596 |
| Mar 19, 2026 | 9.25 | 9.25 | 8.88 | 8.95 | 8.95 | -3.56% | 1,232,423 |
| Mar 18, 2026 | 8.83 | 9.40 | 8.71 | 9.28 | 9.28 | 5.57% | 1,454,335 |
| Mar 17, 2026 | 8.87 | 8.90 | 8.73 | 8.79 | 8.79 | -0.90% | 752,657 |
| Mar 16, 2026 | 9.02 | 9.03 | 8.63 | 8.87 | 8.87 | -1.66% | 1,122,750 |
| Mar 13, 2026 | 9.14 | 9.21 | 8.93 | 9.02 | 9.02 | -1.31% | 1,003,950 |
| Mar 12, 2026 | 9.04 | 9.33 | 8.80 | 9.14 | 9.14 | 1.44% | 1,744,073 |
| Mar 11, 2026 | 9.00 | 9.24 | 8.93 | 9.01 | 9.01 | -1.10% | 908,690 |
| Mar 10, 2026 | 8.75 | 9.15 | 8.75 | 9.11 | 9.11 | 4.11% | 1,319,070 |
| Mar 9, 2026 | 8.87 | 8.87 | 8.45 | 8.75 | 8.75 | -1.69% | 1,050,574 |
| Mar 6, 2026 | 8.80 | 9.01 | 8.79 | 8.90 | 8.90 | 0.45% | 859,582 |
| Mar 5, 2026 | 8.61 | 9.00 | 8.61 | 8.86 | 8.86 | 1.96% | 1,176,918 |
| Mar 4, 2026 | 8.87 | 8.87 | 8.55 | 8.69 | 8.69 | -2.58% | 1,322,270 |
| Mar 2, 2026 | 8.50 | 9.07 | 8.47 | 8.92 | 8.92 | -3.67% | 2,121,708 |
| Feb 27, 2026 | 9.40 | 9.40 | 9.22 | 9.26 | 9.26 | -0.22% | 977,870 |
| Feb 26, 2026 | 9.33 | 9.54 | 9.20 | 9.28 | 9.28 | -0.54% | 1,165,508 |
| Feb 25, 2026 | 9.50 | 9.58 | 9.28 | 9.33 | 9.33 | -1.89% | 1,419,666 |
| Feb 24, 2026 | 9.65 | 9.75 | 9.45 | 9.51 | 9.51 | -1.04% | 1,122,656 |
| Feb 23, 2026 | 9.83 | 9.88 | 9.55 | 9.61 | 9.61 | -1.94% | 1,368,400 |
| Feb 20, 2026 | 9.83 | 10.05 | 9.76 | 9.80 | 9.80 | -0.71% | 759,797 |
| Feb 19, 2026 | 9.81 | 10.05 | 9.80 | 9.87 | 9.87 | 0.20% | 1,194,277 |
| Feb 18, 2026 | 10.00 | 10.18 | 9.50 | 9.85 | 9.85 | -2.38% | 1,496,507 |
| Feb 17, 2026 | 9.93 | 10.12 | 9.80 | 10.09 | 10.09 | 1.71% | 1,130,115 |
| Feb 16, 2026 | 9.90 | 10.24 | 9.82 | 9.92 | 9.92 | -0.60% | 1,106,617 |
| Feb 13, 2026 | 10.02 | 10.08 | 9.85 | 9.98 | 9.98 | -1.09% | 1,072,769 |
| Feb 12, 2026 | 10.28 | 10.29 | 10.02 | 10.09 | 10.09 | -1.94% | 1,212,297 |
| Feb 11, 2026 | 10.42 | 10.45 | 10.16 | 10.29 | 10.29 | -1.15% | 1,553,093 |
| Feb 10, 2026 | 10.35 | 10.59 | 10.31 | 10.41 | 10.41 | 0.58% | 1,420,744 |
| Feb 9, 2026 | 10.07 | 10.45 | 10.02 | 10.35 | 10.35 | 3.09% | 2,361,822 |
| Feb 6, 2026 | 10.09 | 10.13 | 9.93 | 10.04 | 10.04 | -0.50% | 1,326,106 |
| Feb 5, 2026 | 10.11 | 10.16 | 10.00 | 10.09 | 10.09 | -0.20% | 891,876 |
| Feb 4, 2026 | 10.06 | 10.26 | 9.97 | 10.11 | 10.11 | 0.90% | 2,332,500 |
| Feb 3, 2026 | 10.27 | 10.27 | 9.92 | 10.02 | 10.02 | -0.40% | 2,175,626 |
| Feb 2, 2026 | 10.59 | 10.63 | 9.90 | 10.06 | 10.06 | -3.08% | 5,611,655 |
| Feb 1, 2026 | 10.26 | 11.52 | 10.08 | 10.38 | 10.38 | 2.37% | 18,670,790 |
| Jan 30, 2026 | 9.86 | 10.21 | 9.69 | 10.14 | 10.14 | 2.84% | 1,572,092 |
| Jan 29, 2026 | 10.33 | 10.33 | 9.81 | 9.86 | 9.86 | -4.36% | 1,806,658 |
| Jan 28, 2026 | 9.75 | 11.00 | 9.75 | 10.31 | 10.31 | 6.18% | 2,060,798 |
| Jan 27, 2026 | 9.94 | 9.94 | 9.61 | 9.71 | 9.71 | -2.31% | 1,580,176 |
| Jan 23, 2026 | 10.49 | 10.49 | 9.90 | 9.94 | 9.94 | -2.64% | 1,337,036 |
| Jan 22, 2026 | 9.54 | 10.39 | 9.45 | 10.21 | 10.21 | 7.02% | 3,649,542 |
| Jan 21, 2026 | 9.78 | 9.83 | 9.42 | 9.54 | 9.54 | -2.65% | 2,123,353 |
| Jan 20, 2026 | 10.05 | 10.20 | 9.76 | 9.80 | 9.80 | -3.26% | 2,006,179 |