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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Urja Global Limited (URJA.NS) NSE