Urja Global Limited (NSE:URJA)
India · Delayed Price · Currency is INR 13.31
+0.23 (1.76%)
Oct 27, 2025, 3:29 PM IST
Urja Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 13.08 | 13.75 | 13.04 | 13.30 | 13.30 | 1.68% | 2,400,196 |
| Oct 24, 2025 | 13.00 | 13.14 | 12.87 | 13.08 | 13.08 | 0.69% | 1,004,175 |
| Oct 23, 2025 | 12.99 | 13.08 | 12.80 | 12.99 | 12.99 | - | 1,163,198 |
| Oct 21, 2025 | 12.59 | 13.20 | 12.59 | 12.99 | 12.99 | 4.00% | 963,041 |
| Oct 20, 2025 | 12.23 | 12.59 | 12.17 | 12.49 | 12.49 | 2.13% | 995,398 |
| Oct 17, 2025 | 12.32 | 12.40 | 12.17 | 12.23 | 12.23 | -0.73% | 917,710 |
| Oct 16, 2025 | 12.40 | 12.59 | 12.28 | 12.32 | 12.32 | -0.96% | 1,502,567 |
| Oct 15, 2025 | 12.49 | 12.59 | 12.40 | 12.44 | 12.44 | -0.40% | 1,031,366 |
| Oct 14, 2025 | 12.87 | 13.13 | 12.40 | 12.49 | 12.49 | -2.65% | 1,701,923 |
| Oct 13, 2025 | 12.75 | 12.93 | 12.67 | 12.83 | 12.83 | -0.31% | 1,046,551 |
| Oct 10, 2025 | 12.81 | 12.98 | 12.71 | 12.87 | 12.87 | 0.86% | 1,014,700 |
| Oct 9, 2025 | 12.76 | 12.84 | 12.53 | 12.76 | 12.76 | 0.63% | 1,001,720 |
| Oct 8, 2025 | 12.87 | 13.02 | 12.62 | 12.68 | 12.68 | -1.48% | 1,205,324 |
| Oct 7, 2025 | 12.96 | 13.08 | 12.79 | 12.87 | 12.87 | -1.08% | 1,603,706 |
| Oct 6, 2025 | 13.19 | 13.25 | 13.00 | 13.01 | 13.01 | -1.44% | 1,016,090 |
| Oct 3, 2025 | 13.33 | 13.39 | 13.13 | 13.20 | 13.20 | -0.23% | 855,573 |
| Oct 1, 2025 | 13.13 | 13.36 | 13.02 | 13.23 | 13.23 | 1.30% | 754,127 |
| Sep 30, 2025 | 13.04 | 13.25 | 13.00 | 13.06 | 13.06 | 0.15% | 958,128 |
| Sep 29, 2025 | 13.09 | 13.21 | 12.98 | 13.04 | 13.04 | -0.69% | 947,280 |
| Sep 26, 2025 | 13.30 | 13.32 | 13.01 | 13.13 | 13.13 | -1.65% | 860,215 |
| Sep 25, 2025 | 13.56 | 13.70 | 13.20 | 13.35 | 13.35 | -1.55% | 796,289 |
| Sep 24, 2025 | 14.00 | 14.01 | 13.45 | 13.56 | 13.56 | -2.16% | 1,225,495 |
| Sep 23, 2025 | 13.94 | 13.95 | 13.73 | 13.86 | 13.86 | 0.22% | 1,095,174 |
| Sep 22, 2025 | 14.00 | 14.20 | 13.75 | 13.83 | 13.83 | -0.65% | 1,002,983 |
| Sep 19, 2025 | 14.26 | 14.45 | 13.82 | 13.92 | 13.92 | -2.38% | 2,506,711 |
| Sep 18, 2025 | 14.20 | 14.31 | 14.12 | 14.26 | 14.26 | 0.71% | 910,513 |
| Sep 17, 2025 | 14.06 | 14.27 | 14.06 | 14.16 | 14.16 | 0.71% | 1,175,896 |
| Sep 16, 2025 | 14.06 | 14.24 | 14.00 | 14.06 | 14.06 | -0.14% | 1,108,492 |
| Sep 15, 2025 | 13.97 | 14.20 | 13.87 | 14.08 | 14.08 | 0.86% | 1,169,251 |
| Sep 12, 2025 | 14.05 | 14.17 | 13.89 | 13.96 | 13.96 | -0.36% | 816,252 |
| Sep 11, 2025 | 13.99 | 14.42 | 13.91 | 14.01 | 14.01 | -0.14% | 1,209,552 |
| Sep 10, 2025 | 14.00 | 14.15 | 13.88 | 14.03 | 14.03 | 0.57% | 1,273,664 |
| Sep 9, 2025 | 14.19 | 14.37 | 13.82 | 13.95 | 13.95 | -1.27% | 951,081 |
| Sep 8, 2025 | 13.84 | 14.19 | 13.74 | 14.13 | 14.13 | 2.54% | 1,226,309 |
| 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 |