Urja Global Limited (NSE:URJA)
India · Delayed Price · Currency is INR 9.03
-0.02 (-0.22%)
Sep 24, 2026, 12:55 PM IST
NSE:URJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.06 | 9.10 | 8.95 | 9.01 | - | -0.44% | 247,955 |
| Sep 23, 2026 | 9.05 | 9.15 | 9.00 | 9.05 | 9.05 | 0.11% | 485,177 |
| Sep 22, 2026 | 9.06 | 9.14 | 8.96 | 9.04 | 9.04 | -0.22% | 413,283 |
| Sep 21, 2026 | 9.24 | 9.35 | 9.00 | 9.06 | 9.06 | -0.98% | 565,619 |
| Sep 18, 2026 | 9.40 | 9.40 | 9.02 | 9.15 | 9.15 | 0.55% | 538,147 |
| Sep 17, 2026 | 8.77 | 9.15 | 8.75 | 9.10 | 9.10 | 3.76% | 615,596 |
| Sep 16, 2026 | 8.81 | 8.99 | 8.72 | 8.77 | 8.77 | -0.45% | 593,625 |
| Sep 15, 2026 | 9.15 | 9.15 | 8.80 | 8.81 | 8.81 | -2.33% | 719,687 |
| Sep 11, 2026 | 9.00 | 9.05 | 8.80 | 9.02 | 9.02 | 0.22% | 452,061 |
| Sep 10, 2026 | 9.10 | 9.14 | 8.99 | 9.00 | 9.00 | -0.55% | 505,944 |
| Sep 9, 2026 | 9.08 | 9.18 | 9.02 | 9.05 | 9.05 | -0.33% | 777,063 |
| Sep 8, 2026 | 9.06 | 9.14 | 9.06 | 9.08 | 9.08 | -0.44% | 432,845 |
| Sep 7, 2026 | 9.07 | 9.20 | 9.00 | 9.12 | 9.12 | -0.65% | 594,104 |
| Sep 4, 2026 | 9.06 | 9.69 | 9.04 | 9.18 | 9.18 | 0.33% | 672,065 |
| Sep 3, 2026 | 9.08 | 9.19 | 9.08 | 9.15 | 9.15 | 1.33% | 536,229 |
| Sep 2, 2026 | 9.18 | 9.18 | 8.95 | 9.03 | 9.03 | - | 745,016 |
| Sep 1, 2026 | 9.16 | 9.19 | 8.99 | 9.03 | 9.03 | -1.42% | 674,664 |
| Aug 31, 2026 | 9.19 | 9.23 | 9.15 | 9.16 | 9.16 | -0.33% | 595,780 |
| Aug 28, 2026 | 9.25 | 9.30 | 9.15 | 9.19 | 9.19 | -0.65% | 427,256 |
| Aug 27, 2026 | 9.20 | 9.38 | 9.20 | 9.25 | 9.25 | 0.33% | 416,027 |
| Aug 26, 2026 | 9.28 | 9.44 | 9.16 | 9.22 | 9.22 | -0.65% | 567,225 |
| Aug 25, 2026 | 9.24 | 9.38 | 9.16 | 9.28 | 9.28 | 0.43% | 623,733 |
| Aug 24, 2026 | 9.00 | 9.45 | 9.00 | 9.24 | 9.24 | -1.18% | 780,014 |
| Aug 21, 2026 | 9.39 | 9.45 | 9.28 | 9.35 | 9.35 | 0.32% | 476,871 |
| Aug 20, 2026 | 9.30 | 9.40 | 9.30 | 9.32 | 9.32 | 0.22% | 371,644 |
| Aug 19, 2026 | 9.41 | 9.52 | 9.23 | 9.30 | 9.30 | -1.17% | 454,474 |
| Aug 18, 2026 | 9.40 | 9.47 | 9.36 | 9.41 | 9.41 | -0.53% | 508,788 |
| Aug 17, 2026 | 9.49 | 9.64 | 9.35 | 9.46 | 9.46 | -0.32% | 486,215 |
| Aug 14, 2026 | 9.55 | 9.60 | 9.47 | 9.49 | 9.49 | -1.15% | 502,528 |
| Aug 13, 2026 | 9.55 | 9.63 | 9.47 | 9.60 | 9.60 | 0.95% | 701,453 |
| Aug 12, 2026 | 9.54 | 9.70 | 9.50 | 9.51 | 9.51 | -1.35% | 611,562 |
| Aug 11, 2026 | 9.65 | 9.70 | 9.51 | 9.64 | 9.64 | -0.31% | 670,324 |
| Aug 10, 2026 | 9.84 | 9.90 | 9.65 | 9.67 | 9.67 | -1.73% | 635,305 |
| Aug 7, 2026 | 9.98 | 9.98 | 9.80 | 9.84 | 9.84 | 0.61% | 632,892 |
| Aug 6, 2026 | 10.00 | 10.00 | 9.65 | 9.78 | 9.78 | -2.10% | 1,134,563 |
| Aug 5, 2026 | 9.94 | 10.25 | 9.94 | 9.99 | 9.99 | -0.60% | 822,528 |
| Aug 4, 2026 | 10.39 | 10.39 | 9.94 | 10.05 | 10.05 | -0.10% | 1,472,678 |
| Aug 3, 2026 | 9.18 | 10.37 | 9.15 | 10.06 | 10.06 | 10.67% | 5,881,622 |
| Jul 31, 2026 | 9.07 | 9.17 | 9.00 | 9.09 | 9.09 | 1.00% | 596,676 |
| Jul 30, 2026 | 8.98 | 9.11 | 8.98 | 9.00 | 9.00 | -0.22% | 701,231 |
| Jul 29, 2026 | 8.95 | 9.07 | 8.95 | 9.02 | 9.02 | 0.11% | 482,776 |
| Jul 28, 2026 | 9.10 | 9.22 | 9.00 | 9.01 | 9.01 | -0.99% | 607,295 |
| Jul 27, 2026 | 9.22 | 9.27 | 9.05 | 9.10 | 9.10 | -1.30% | 710,420 |
| Jul 24, 2026 | 9.05 | 9.26 | 8.94 | 9.22 | 9.22 | 1.88% | 843,060 |
| Jul 23, 2026 | 9.13 | 9.15 | 9.02 | 9.05 | 9.05 | -0.88% | 635,123 |
| Jul 22, 2026 | 9.21 | 9.24 | 9.07 | 9.13 | 9.13 | -0.87% | 593,377 |
| Jul 21, 2026 | 9.24 | 9.32 | 9.20 | 9.21 | 9.21 | -0.43% | 512,985 |
| Jul 20, 2026 | 9.34 | 9.35 | 9.17 | 9.25 | 9.25 | -0.64% | 637,054 |
| Jul 17, 2026 | 9.42 | 9.43 | 9.25 | 9.31 | 9.31 | -1.48% | 719,285 |
| Jul 16, 2026 | 9.50 | 9.52 | 9.42 | 9.45 | 9.45 | -0.21% | 594,141 |