NSE:URJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	9.50	9.64	9.41	9.47	9.47	-0.73%	680,681
Jul 14, 2026	9.58	10.00	9.40	9.54	9.54	-0.83%	808,675
Jul 13, 2026	9.47	9.75	9.40	9.62	9.62	0.63%	617,663
Jul 10, 2026	9.50	9.60	9.46	9.56	9.56	1.06%	638,703
Jul 9, 2026	9.42	9.62	9.41	9.46	9.46	0.75%	569,681
Jul 8, 2026	9.57	9.62	9.35	9.39	9.39	-2.19%	957,748
Jul 7, 2026	9.66	9.70	9.52	9.60	9.60	-1.23%	767,287
Jul 6, 2026	9.83	9.83	9.65	9.72	9.72	-1.02%	735,118
Jul 3, 2026	9.97	9.97	9.75	9.82	9.82	0.20%	955,364
Jul 2, 2026	9.90	9.94	9.63	9.80	9.80	0.72%	1,198,057
Jul 1, 2026	9.62	9.96	9.55	9.73	9.73	1.78%	1,007,319
Jun 30, 2026	9.56	9.80	9.32	9.56	9.56	0.74%	2,296,859
Jun 29, 2026	9.93	9.96	9.29	9.49	9.49	-4.43%	1,663,284
Jun 25, 2026	10.06	10.12	9.87	9.93	9.93	-0.80%	826,457
Jun 24, 2026	9.99	10.06	9.92	10.01	10.01	0.20%	870,482
Jun 23, 2026	10.07	10.14	9.91	9.99	9.99	-0.79%	1,552,949
Jun 22, 2026	10.23	10.34	10.02	10.07	10.07	-0.49%	2,024,691
Jun 19, 2026	10.14	10.21	10.05	10.12	10.12	-0.20%	2,100,953
Jun 18, 2026	10.23	10.34	10.10	10.14	10.14	0.20%	1,946,419
Jun 17, 2026	10.45	10.50	10.01	10.12	10.12	-1.84%	3,543,975
Jun 16, 2026	10.75	11.11	10.11	10.31	10.31	-4.09%	3,642,890
Jun 15, 2026	10.43	11.00	10.43	10.75	10.75	3.76%	1,542,477
Jun 12, 2026	10.15	10.40	10.15	10.36	10.36	2.27%	689,721
Jun 11, 2026	10.32	10.32	10.05	10.13	10.13	-1.27%	617,783
Jun 10, 2026	10.56	10.70	10.03	10.26	10.26	-2.84%	1,123,892
Jun 9, 2026	10.39	10.72	10.36	10.56	10.56	1.93%	1,137,635
Jun 8, 2026	10.50	10.75	10.08	10.36	10.36	-4.16%	1,328,554
Jun 5, 2026	10.94	10.99	10.68	10.81	10.81	-1.19%	1,031,078
Jun 4, 2026	10.99	11.09	10.86	10.94	10.94	1.20%	1,590,138
Jun 3, 2026	10.80	10.89	10.50	10.81	10.81	1.12%	1,086,959
Jun 2, 2026	10.79	10.79	10.44	10.69	10.69	-0.74%	1,037,154
Jun 1, 2026	11.04	11.20	10.52	10.77	10.77	-2.45%	1,327,183
May 29, 2026	10.80	11.30	10.80	11.04	11.04	2.13%	2,935,700
May 27, 2026	10.53	10.94	10.53	10.81	10.81	1.79%	1,502,933
May 26, 2026	10.82	10.87	10.20	10.62	10.62	-1.39%	1,292,675
May 25, 2026	10.70	10.88	10.68	10.77	10.77	0.75%	849,636
May 22, 2026	10.69	10.76	10.63	10.69	10.69	-1.02%	642,323
May 21, 2026	10.76	10.96	10.71	10.80	10.80	-0.18%	819,105
May 20, 2026	10.70	11.00	10.60	10.82	10.82	0.19%	702,477
May 19, 2026	10.66	10.92	10.66	10.80	10.80	1.31%	1,074,323
May 18, 2026	11.00	11.00	10.59	10.66	10.66	-2.56%	1,010,224
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