Urja Global Limited (NSE:URJA)
India · Delayed Price · Currency is INR 8.73
+0.26 (3.07%)
Nov 11, 2026, 1:55 PM IST
NSE:URJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.47 | 8.78 | 8.45 | 8.73 | 8.73 | 3.07% | 556,883 |
| Nov 9, 2026 | 8.59 | 8.74 | 8.42 | 8.47 | 8.47 | -1.40% | 459,086 |
| Nov 8, 2026 | 8.46 | 8.67 | 8.25 | 8.59 | 8.59 | 1.90% | 233,626 |
| Nov 6, 2026 | 8.62 | 8.65 | 8.18 | 8.43 | 8.43 | -2.20% | 547,200 |
| Nov 5, 2026 | 8.60 | 8.75 | 8.56 | 8.62 | 8.62 | 1.17% | 632,805 |
| Nov 4, 2026 | 8.20 | 8.58 | 8.16 | 8.52 | 8.52 | 3.90% | 850,746 |
| Nov 3, 2026 | 8.27 | 8.38 | 8.17 | 8.20 | 8.20 | 0.12% | 498,417 |
| Nov 2, 2026 | 8.04 | 8.28 | 8.00 | 8.19 | 8.19 | 1.87% | 523,329 |
| Oct 30, 2026 | 8.24 | 8.24 | 8.02 | 8.04 | 8.04 | -2.43% | 405,984 |
| Oct 29, 2026 | 8.23 | 8.34 | 8.23 | 8.24 | 8.24 | 0.12% | 514,471 |
| Oct 28, 2026 | 8.06 | 8.28 | 8.00 | 8.23 | 8.23 | 2.11% | 622,947 |
| Oct 27, 2026 | 7.85 | 8.18 | 7.78 | 8.06 | 8.06 | 3.73% | 725,500 |
| Oct 26, 2026 | 7.74 | 8.10 | 7.38 | 7.77 | 7.77 | 1.30% | 636,061 |
| Oct 23, 2026 | 7.83 | 7.97 | 7.60 | 7.67 | 7.67 | -2.04% | 877,013 |
| Oct 22, 2026 | 8.03 | 8.13 | 7.80 | 7.83 | 7.83 | -2.49% | 796,705 |
| Oct 21, 2026 | 8.27 | 8.38 | 8.00 | 8.03 | 8.03 | -2.90% | 868,121 |
| Oct 19, 2026 | 8.31 | 8.39 | 8.25 | 8.27 | 8.27 | -1.43% | 365,487 |
| Oct 16, 2026 | 8.37 | 8.48 | 8.30 | 8.39 | 8.39 | - | 399,107 |
| Oct 15, 2026 | 8.50 | 8.60 | 8.36 | 8.39 | 8.39 | -1.29% | 302,811 |
| Oct 14, 2026 | 8.44 | 8.53 | 8.31 | 8.50 | 8.50 | 1.31% | 433,364 |
| Oct 13, 2026 | 8.34 | 8.44 | 8.24 | 8.39 | 8.39 | 0.60% | 414,546 |
| Oct 12, 2026 | 8.30 | 8.42 | 8.27 | 8.34 | 8.34 | 0.12% | 629,146 |
| Oct 9, 2026 | 8.32 | 8.47 | 8.31 | 8.33 | 8.33 | -0.36% | 455,001 |
| Oct 8, 2026 | 8.46 | 8.50 | 8.30 | 8.36 | 8.36 | -1.76% | 590,341 |
| Oct 7, 2026 | 8.51 | 8.70 | 8.48 | 8.51 | 8.51 | -1.05% | 491,846 |
| Oct 6, 2026 | 8.60 | 8.74 | 8.52 | 8.60 | 8.60 | -1.04% | 583,060 |
| Oct 5, 2026 | 8.56 | 9.00 | 8.51 | 8.69 | 8.69 | 0.93% | 478,430 |
| Oct 1, 2026 | 8.75 | 8.89 | 8.51 | 8.61 | 8.61 | -1.82% | 520,756 |
| Sep 30, 2026 | 8.88 | 8.93 | 8.67 | 8.77 | 8.77 | -1.46% | 428,412 |
| Sep 29, 2026 | 8.75 | 9.00 | 8.55 | 8.90 | 8.90 | 1.71% | 675,563 |
| Sep 28, 2026 | 8.66 | 8.85 | 8.66 | 8.75 | 8.75 | -2.23% | 647,638 |
| Sep 25, 2026 | 8.98 | 9.00 | 8.87 | 8.95 | 8.95 | -0.56% | 503,556 |
| Sep 24, 2026 | 9.06 | 9.10 | 8.95 | 9.00 | 9.00 | -0.55% | 403,236 |
| 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 |