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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	13.75	13.78	13.78	14.08	13.59	1.32M
September 04, 2025	13.99	13.53	13.53	14.2	13.2	1.18M
September 03, 2025	13.67	13.98	13.98	14	13.63	1.13M
September 02, 2025	13.56	13.68	13.68	13.82	13.4	1.01M
September 01, 2025	13.23	13.54	13.54	13.65	13.15	914,751
August 29, 2025	13.15	13.11	13.11	13.27	13.05	691,811
August 28, 2025	13.2	13.15	13.15	13.3	13.03	692,545
August 26, 2025	13.48	13.29	13.29	13.63	13.2	631,129
August 25, 2025	13.6	13.49	13.49	13.8	13.41	589,952
August 22, 2025	13.77	13.6	13.6	13.88	13.46	723,523
August 21, 2025	13.35	13.83	13.83	14.17	13.35	1.21M
August 20, 2025	13.75	13.94	13.94	14	13.51	792,823
August 19, 2025	13.31	13.75	13.75	13.85	13.24	1.15M
August 18, 2025	13.07	13.31	13.31	13.4	13.07	986,005
August 14, 2025	13.15	13.07	13.07	13.29	13	473,003
August 13, 2025	13.39	13.21	13.21	13.45	13.14	653,554
August 12, 2025	13.09	13.37	13.37	13.5	13.09	843,292
August 11, 2025	13.31	13.09	13.09	13.7	12.1	783,797
August 08, 2025	13.21	13.33	13.33	13.45	13.08	908,339
August 07, 2025	13.31	13.21	13.21	13.39	13	1.41M
August 06, 2025	13.89	13.39	13.39	13.89	13.25	1.12M
August 05, 2025	14.1	13.74	13.74	14.11	13.68	1.11M
August 04, 2025	13.88	14.04	14.04	14.49	13.88	1.14M
August 01, 2025	14.02	13.81	13.81	14.17	13.71	904,988
July 31, 2025	13.6	14.04	14.04	14.3	13.6	924,290
July 30, 2025	14.24	14.35	14.35	14.53	14.22	857,303
July 29, 2025	14	14.24	14.24	14.9	13.55	1.16M
July 28, 2025	14.39	14.19	14.19	14.45	14.01	890,157
July 25, 2025	14.54	14.39	14.39	14.6	14.25	921,601
July 24, 2025	14.77	14.61	14.61	14.78	14.55	1.07M
July 23, 2025	14.66	14.71	14.71	14.89	14.56	915,995
July 22, 2025	14.4	14.65	14.65	14.94	14.36	1.96M
July 21, 2025	15.14	14.96	14.96	15.25	14.8	1.84M
July 18, 2025	15.39	15.16	15.16	15.5	15.1	1.82M
July 17, 2025	15.49	15.34	15.34	15.9	15.26	2.32M
July 16, 2025	15.19	15.39	15.39	15.77	15.19	2.52M
July 15, 2025	15.23	15.21	15.21	15.53	15.18	1.85M
July 14, 2025	15.23	15.18	15.18	15.48	15.07	1.94M
July 11, 2025	15.4	15.28	15.28	15.68	15.22	1.66M
July 10, 2025	15.2	15.42	15.42	15.83	15.11	3.25M
July 09, 2025	15.45	15.27	15.27	15.5	15.22	1.15M
July 08, 2025	15.3	15.36	15.36	16.18	15.21	3M
July 07, 2025	15.16	15.3	15.3	15.6	15	3.05M
July 04, 2025	15.29	15.16	15.16	15.4	15.03	915,852
July 03, 2025	15.3	15.3	15.3	15.42	15.15	1.03M

Urja Global Limited (URJA.NS) NSE