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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.83	9.8	9.8	10.05	9.76	759,797
February 19, 2026	9.81	9.87	9.87	10.05	9.8	1.19M
February 18, 2026	10	9.85	9.85	10.18	9.5	1.5M
February 17, 2026	9.93	10.09	10.09	10.12	9.8	1.13M
February 16, 2026	9.9	9.92	9.92	10.24	9.82	1.11M
February 13, 2026	10.02	9.98	9.98	10.08	9.85	1.07M
February 12, 2026	10.28	10.09	10.09	10.29	10.02	1.21M
February 11, 2026	10.42	10.29	10.29	10.45	10.16	1.56M
February 10, 2026	10.35	10.41	10.41	10.59	10.31	1.42M
February 09, 2026	10.07	10.35	10.35	10.45	10.02	2.36M
February 06, 2026	10.09	10.04	10.04	10.13	9.93	1.33M
February 05, 2026	10.11	10.09	10.09	10.16	10	891,886
February 04, 2026	10.06	10.19	10.19	10.26	9.97	2.33M
February 03, 2026	10.27	10.02	10.02	10.27	9.92	2.18M
February 02, 2026	10.59	10.06	10.06	10.63	9.9	5.62M
February 01, 2026	10.26	10.38	10.38	11.52	10.08	18.67M
January 30, 2026	9.86	10.14	10.14	10.21	9.69	1.57M
January 29, 2026	10.33	9.86	9.86	10.33	9.81	1.81M
January 28, 2026	9.75	10.31	10.31	11	9.75	2.06M
January 27, 2026	9.94	9.71	9.71	9.94	9.61	1.58M
January 23, 2026	10.49	9.94	9.94	10.49	9.9	1.34M
January 22, 2026	9.54	10.21	10.21	10.39	9.45	3.65M
January 21, 2026	9.78	9.54	9.54	9.83	9.42	2.12M
January 20, 2026	10.05	9.8	9.8	10.2	9.76	2.01M
January 19, 2026	10.33	10.13	10.13	10.38	10.04	1.18M
January 16, 2026	10.5	10.31	10.31	10.63	10.26	1.33M
January 14, 2026	10.78	10.56	10.56	10.78	10.5	1.01M
January 13, 2026	10.71	10.71	10.71	10.88	10.6	811,920
January 12, 2026	10.8	10.71	10.71	10.84	10.45	1.16M
January 09, 2026	11.01	10.89	10.89	11.02	10.81	955,144
January 08, 2026	11.16	11.01	11.01	11.22	10.96	967,052
January 07, 2026	11.14	11.18	11.18	11.25	11.11	804,873
January 06, 2026	11.07	11.13	11.13	11.24	11.03	800,443
January 05, 2026	11.3	11.15	11.15	11.4	11.06	1.04M
January 02, 2026	11.42	11.37	11.37	11.42	11.2	1.23M
January 01, 2026	11.27	11.25	11.25	11.31	11.11	732,910
December 31, 2025	10.76	11.25	11.25	11.57	10.76	3.35M
December 30, 2025	10.93	10.84	10.84	10.98	10.8	1.08M
December 29, 2025	10.93	10.94	10.94	11	10.85	1.02M
December 26, 2025	11.13	11	11	11.17	11	1.19M
December 24, 2025	11.2	11.13	11.13	11.42	11.1	1.15M
December 23, 2025	11.19	11.17	11.17	11.21	11	1.24M
December 22, 2025	11.27	11.01	11.01	11.29	11	1.1M
December 19, 2025	11	11.16	11.16	11.2	10.97	959,093
December 18, 2025	10.9	10.98	10.98	11.1	10.9	959,222
December 17, 2025	11.89	11.07	11.07	11.89	11.02	1.87M
December 16, 2025	11.55	11.29	11.29	11.6	11.15	896,246
December 15, 2025	11.61	11.6	11.6	11.7	11.55	494,215
December 12, 2025	11.7	11.66	11.66	11.75	11.61	515,460
December 11, 2025	11.54	11.65	11.65	11.76	11.5	806,581
December 10, 2025	11.8	11.69	11.69	11.9	11.6	544,089
December 09, 2025	11.35	11.78	11.78	12	11.2	1.16M
December 08, 2025	11.81	11.5	11.5	11.82	11.4	808,658
December 05, 2025	11.79	11.82	11.82	11.94	11.7	744,166
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

Urja Global Limited (URJA.NS) NSE