Urja Global Limited - URJA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.9	11.84	11.84	12.03	11.75	680,704
December 03, 2025	12.06	12.04	12.04	12.24	12	606,846
December 02, 2025	12.11	12.06	12.06	12.15	11.93	824,651
December 01, 2025	12.15	12.15	12.15	12.24	12.1	598,876
November 28, 2025	12.29	12.2	12.2	12.34	12.15	581,706
November 27, 2025	12.29	12.29	12.29	12.42	12.26	669,694
November 26, 2025	12.29	12.29	12.29	12.36	12.21	755,113
November 25, 2025	12.34	12.27	12.27	12.5	12.14	1.02M
November 24, 2025	12.5	12.34	12.34	12.53	12.3	900,105
November 21, 2025	12.45	12.53	12.53	13.38	12.31	15.02M
November 19, 2025	12.35	12.26	12.26	12.35	12.24	485,392
November 18, 2025	12.29	12.32	12.32	12.39	12.29	626,708
November 17, 2025	12.39	12.39	12.39	12.59	12.25	703,657
November 14, 2025	12.3	12.34	12.34	12.5	12.21	629,811
November 13, 2025	12.48	12.32	12.32	12.54	12.3	773,842
November 12, 2025	12.46	12.38	12.38	12.72	12.21	917,969
November 11, 2025	12.47	12.46	12.46	12.51	12.31	584,816
November 10, 2025	12.47	12.46	12.46	12.64	12.4	612,250
November 07, 2025	12.54	12.52	12.52	12.63	12.4	709,870
November 06, 2025	13.05	12.54	12.54	13.11	12.5	841,791
November 04, 2025	13.03	12.84	12.84	13.13	12.77	915,435
November 03, 2025	13.17	13.03	13.03	13.27	13	923,907
October 31, 2025	13.2	13.17	13.17	13.31	13.1	693,551
October 30, 2025	13.29	13.2	13.2	13.41	13.15	801,733
October 29, 2025	13.12	13.33	13.33	13.41	13.09	1.02M
October 28, 2025	13.36	13.12	13.12	13.43	13.05	955,088
October 27, 2025	13.08	13.3	13.3	13.75	13.04	2.4M
October 24, 2025	13	13.08	13.08	13.14	12.87	1M
October 23, 2025	12.99	12.99	12.99	13.08	12.8	1.16M
October 21, 2025	12.59	12.99	12.99	13.2	12.59	963,041
October 20, 2025	12.23	12.49	12.49	12.59	12.17	995,398
October 17, 2025	12.32	12.23	12.23	12.4	12.17	917,710
October 16, 2025	12.4	12.32	12.32	12.59	12.28	1.5M
October 15, 2025	12.49	12.44	12.44	12.59	12.4	1.03M
October 14, 2025	12.87	12.49	12.49	13.13	12.4	1.7M
October 13, 2025	12.75	12.83	12.83	12.93	12.67	1.05M
October 10, 2025	12.81	12.87	12.87	12.98	12.71	1.01M
October 09, 2025	12.76	12.76	12.76	12.84	12.53	1M
October 08, 2025	12.87	12.68	12.68	13.02	12.62	1.21M
October 07, 2025	12.96	12.87	12.87	13.08	12.79	1.6M
October 06, 2025	13.19	13.01	13.01	13.25	13	1.02M
October 03, 2025	13.33	13.2	13.2	13.39	13.13	855,573
October 01, 2025	13.13	13.23	13.23	13.36	13.02	754,127
September 30, 2025	13.04	13.06	13.06	13.25	13	958,128
September 29, 2025	13.09	13.04	13.04	13.21	12.98	947,280
September 26, 2025	13.3	13.13	13.13	13.32	13.01	860,215
September 25, 2025	13.56	13.35	13.35	13.7	13.2	796,289
September 24, 2025	14	13.56	13.56	14.01	13.45	1.23M
September 23, 2025	13.94	13.86	13.86	13.95	13.73	1.1M
September 22, 2025	14	13.83	13.83	14.2	13.75	1M
September 19, 2025	14.26	13.92	13.92	14.45	13.82	2.5M
September 18, 2025	14.2	14.26	14.26	14.31	14.12	910,513
September 17, 2025	14.06	14.16	14.16	14.27	14.06	1.18M
September 16, 2025	14.06	14.06	14.06	14.24	14	1.11M
September 15, 2025	13.97	14.08	14.08	14.2	13.87	1.17M
September 12, 2025	14.05	13.96	13.96	14.17	13.89	816,252
September 11, 2025	13.99	14.01	14.01	14.42	13.91	1.21M
September 10, 2025	14	14.03	14.03	14.15	13.88	1.27M
September 09, 2025	14.19	13.95	13.95	14.37	13.82	951,081
September 08, 2025	13.84	14.13	14.13	14.19	13.74	1.23M

Urja Global Limited (URJA.NS) NSE