Urja Global Limited (URJA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
URJA.NS Historical Return
If you invested ₹1000 in Urja Global Limited (URJA.NS) since IPO date, it would be worth ₹8,056 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,274.68, while ₹1000 invested 1 year ago would be worth ₹684.57. This corresponds to total returns of 705.6%, 27.47%, -31.54%, respectively, with annualized returns of 25.32%, 4.97%, -31.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
URJA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 10.23 | 10.07 | 10.07 | 10.34 | 10.02 | 2.02M |
| June 19, 2026 | 10.14 | 10.12 | 10.12 | 10.21 | 10.05 | 2.1M |
| June 18, 2026 | 10.23 | 10.14 | 10.14 | 10.34 | 10.1 | 1.95M |
| June 17, 2026 | 10.45 | 10.12 | 10.12 | 10.5 | 10.01 | 3.54M |
| June 16, 2026 | 10.75 | 10.31 | 10.31 | 11.11 | 10.11 | 3.64M |
| June 15, 2026 | 10.43 | 10.75 | 10.75 | 11 | 10.43 | 1.54M |
| June 12, 2026 | 10.15 | 10.36 | 10.36 | 10.4 | 10.15 | 689,721 |
| June 11, 2026 | 10.32 | 10.13 | 10.13 | 10.32 | 10.05 | 617,783 |
| June 10, 2026 | 10.56 | 10.26 | 10.26 | 10.7 | 10.03 | 1.12M |
| June 09, 2026 | 10.39 | 10.56 | 10.56 | 10.72 | 10.36 | 1.14M |
| June 08, 2026 | 10.5 | 10.36 | 10.36 | 10.75 | 10.08 | 1.33M |
| June 05, 2026 | 10.94 | 10.81 | 10.81 | 10.99 | 10.68 | 1.03M |
| June 04, 2026 | 10.99 | 10.94 | 10.94 | 11.09 | 10.86 | 1.59M |
| June 03, 2026 | 10.8 | 10.81 | 10.81 | 10.89 | 10.5 | 1.09M |
| June 02, 2026 | 10.79 | 10.69 | 10.69 | 10.79 | 10.44 | 1.04M |
| June 01, 2026 | 11.04 | 10.77 | 10.77 | 11.2 | 10.52 | 1.33M |
| May 29, 2026 | 10.8 | 11.04 | 11.04 | 11.3 | 10.8 | 2.94M |
| May 27, 2026 | 10.53 | 10.81 | 10.81 | 10.94 | 10.53 | 1.5M |
| May 26, 2026 | 10.82 | 10.62 | 10.62 | 10.87 | 10.2 | 1.3M |
| May 25, 2026 | 10.7 | 10.77 | 10.77 | 10.88 | 10.68 | 849,636 |
| May 22, 2026 | 10.69 | 10.69 | 10.69 | 10.76 | 10.63 | 642,565 |
| May 21, 2026 | 10.76 | 10.8 | 10.8 | 10.96 | 10.71 | 821,708 |
| May 20, 2026 | 10.7 | 10.82 | 10.82 | 11 | 10.6 | 702,477 |
| May 19, 2026 | 10.66 | 10.8 | 10.8 | 10.92 | 10.66 | 1.07M |
| May 18, 2026 | 11 | 10.66 | 10.66 | 11 | 10.59 | 1.02M |
| May 15, 2026 | 10.6 | 10.94 | 10.94 | 11.25 | 10.5 | 2.06M |
| May 14, 2026 | 11 | 10.67 | 10.67 | 11.06 | 10.55 | 1.15M |
| May 13, 2026 | 10.24 | 10.85 | 10.85 | 11 | 10.23 | 1.63M |
| May 12, 2026 | 10.94 | 10.34 | 10.34 | 10.97 | 10.05 | 1.55M |
| May 11, 2026 | 11.02 | 10.94 | 10.94 | 11.17 | 10.9 | 1.26M |
| May 08, 2026 | 11.27 | 11.22 | 11.22 | 11.36 | 11.09 | 1.18M |
| May 07, 2026 | 11.24 | 11.28 | 11.28 | 11.33 | 11.14 | 1.32M |
| May 06, 2026 | 11.2 | 11.23 | 11.23 | 11.58 | 10.9 | 1.58M |
| May 05, 2026 | 11.3 | 10.93 | 10.93 | 11.39 | 10.85 | 2.17M |
| May 04, 2026 | 11.42 | 11.24 | 11.24 | 11.57 | 11.1 | 2.16M |
| April 30, 2026 | 11.61 | 11.43 | 11.43 | 11.8 | 11.37 | 3.13M |
| April 29, 2026 | 12.91 | 11.65 | 11.65 | 13.19 | 11.51 | 7.05M |
| April 28, 2026 | 11 | 12.64 | 12.64 | 13.09 | 10.92 | 21.63M |
| April 27, 2026 | 10.53 | 10.91 | 10.91 | 10.99 | 10.52 | 1.46M |
| April 24, 2026 | 10.89 | 10.53 | 10.53 | 10.89 | 10.5 | 1.16M |
| April 23, 2026 | 10.8 | 10.89 | 10.89 | 11.16 | 10.72 | 2.3M |
| April 22, 2026 | 10.56 | 10.8 | 10.8 | 10.85 | 10.51 | 1.83M |
| April 21, 2026 | 10.6 | 10.54 | 10.54 | 10.75 | 10.5 | 1.11M |
| April 20, 2026 | 10.95 | 10.6 | 10.6 | 11 | 10.55 | 1.86M |
| April 17, 2026 | 10.7 | 10.95 | 10.95 | 11 | 10.68 | 1.78M |
| April 16, 2026 | 10.79 | 10.7 | 10.7 | 10.88 | 10.5 | 2.59M |
| April 15, 2026 | 10.24 | 10.59 | 10.59 | 10.74 | 10.24 | 3.01M |
| April 13, 2026 | 10.1 | 10.22 | 10.22 | 10.38 | 9.66 | 2.65M |
| April 10, 2026 | 9.97 | 10.11 | 10.11 | 10.24 | 9.9 | 1.87M |
| April 09, 2026 | 10 | 9.85 | 9.85 | 10.19 | 9.7 | 2.23M |
| April 08, 2026 | 9.5 | 9.89 | 9.89 | 9.95 | 9.48 | 2.27M |
| April 07, 2026 | 9.3 | 9.29 | 9.29 | 9.6 | 9.23 | 1.19M |
| April 06, 2026 | 9.3 | 9.35 | 9.35 | 9.45 | 9 | 1.49M |
| April 02, 2026 | 8.98 | 9.19 | 9.19 | 9.24 | 8.7 | 1.63M |
| April 01, 2026 | 8.05 | 8.98 | 8.98 | 9.19 | 8.05 | 2.2M |
| March 30, 2026 | 8.4 | 8.01 | 8.01 | 8.45 | 8 | 2.9M |
| March 27, 2026 | 8.97 | 8.51 | 8.51 | 9 | 8.49 | 1.68M |
| March 25, 2026 | 9.02 | 8.97 | 8.97 | 9.29 | 8.9 | 1.81M |
| March 24, 2026 | 8.95 | 9 | 9.02 | 9.06 | 8.65 | 1.18M |
| March 23, 2026 | 9.03 | 8.61 | 8.61 | 9.03 | 8.55 | 1.28M |
AD
