Urja Global Limited (NSE:URJA)
India · Delayed Price · Currency is INR 9.16
+0.13 (1.44%)
Sep 3, 2026, 3:29 PM IST
NSE:URJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |