Urja Global Limited (NSE:URJA)
India · Delayed Price · Currency is INR 10.68
-0.26 (-2.38%)
May 18, 2026, 3:29 PM IST
NSE:URJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.60 | 11.25 | 10.50 | 10.94 | 10.94 | 2.53% | 2,059,718 |
| May 14, 2026 | 11.00 | 11.06 | 10.55 | 10.67 | 10.67 | -1.66% | 1,148,914 |
| May 13, 2026 | 10.24 | 11.00 | 10.23 | 10.85 | 10.85 | 4.93% | 1,631,635 |
| May 12, 2026 | 10.94 | 10.97 | 10.05 | 10.34 | 10.34 | -5.48% | 1,552,746 |
| May 11, 2026 | 11.02 | 11.17 | 10.90 | 10.94 | 10.94 | -2.50% | 1,260,012 |
| May 8, 2026 | 11.27 | 11.36 | 11.09 | 11.22 | 11.22 | -0.53% | 1,183,626 |
| May 7, 2026 | 11.24 | 11.33 | 11.14 | 11.28 | 11.28 | 0.45% | 1,316,654 |
| May 6, 2026 | 11.20 | 11.58 | 10.90 | 11.23 | 11.23 | 2.74% | 1,578,321 |
| May 5, 2026 | 11.30 | 11.39 | 10.85 | 10.93 | 10.93 | -2.76% | 2,174,737 |
| May 4, 2026 | 11.42 | 11.57 | 11.10 | 11.24 | 11.24 | -1.66% | 2,160,140 |
| Apr 30, 2026 | 11.61 | 11.80 | 11.37 | 11.43 | 11.43 | -1.89% | 3,130,255 |
| Apr 29, 2026 | 12.91 | 13.19 | 11.51 | 11.65 | 11.65 | -7.83% | 7,058,610 |
| Apr 28, 2026 | 11.00 | 13.09 | 10.92 | 12.64 | 12.64 | 15.86% | 21,629,360 |
| Apr 27, 2026 | 10.53 | 10.99 | 10.52 | 10.91 | 10.91 | 3.61% | 1,450,806 |
| Apr 24, 2026 | 10.89 | 10.89 | 10.50 | 10.53 | 10.53 | -3.31% | 1,153,866 |
| Apr 23, 2026 | 10.80 | 11.16 | 10.72 | 10.89 | 10.89 | 0.83% | 2,298,924 |
| Apr 22, 2026 | 10.56 | 10.85 | 10.51 | 10.80 | 10.80 | 2.47% | 1,830,833 |
| Apr 21, 2026 | 10.60 | 10.75 | 10.50 | 10.54 | 10.54 | -0.57% | 1,110,629 |
| Apr 20, 2026 | 10.95 | 11.00 | 10.55 | 10.60 | 10.60 | -3.20% | 1,861,417 |
| Apr 17, 2026 | 10.70 | 11.00 | 10.68 | 10.95 | 10.95 | 2.34% | 1,777,998 |
| Apr 16, 2026 | 10.79 | 10.88 | 10.50 | 10.70 | 10.70 | 1.04% | 2,589,137 |
| Apr 15, 2026 | 10.24 | 10.74 | 10.24 | 10.59 | 10.59 | 3.62% | 2,979,786 |
| Apr 13, 2026 | 10.10 | 10.38 | 9.66 | 10.22 | 10.22 | 1.09% | 2,650,436 |
| Apr 10, 2026 | 9.97 | 10.24 | 9.90 | 10.11 | 10.11 | 2.64% | 1,873,060 |
| Apr 9, 2026 | 10.00 | 10.19 | 9.70 | 9.85 | 9.85 | -0.40% | 2,230,786 |
| Apr 8, 2026 | 9.50 | 9.95 | 9.48 | 9.89 | 9.89 | 6.46% | 2,271,503 |
| Apr 7, 2026 | 9.30 | 9.60 | 9.23 | 9.29 | 9.29 | -0.64% | 1,184,575 |
| Apr 6, 2026 | 9.30 | 9.45 | 9.00 | 9.35 | 9.35 | 1.74% | 1,491,819 |
| 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 |