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 ₹6,880 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,365.08, while ₹1000 invested 1 year ago would be worth ₹651.52. This corresponds to total returns of 588%, 36.51%, -34.85%, respectively, with annualized returns of 22.46%, 6.43%, -34.85%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.75 | 8.61 | 8.61 | 8.89 | 8.51 | 520,756 |
| September 30, 2026 | 8.88 | 8.77 | 8.77 | 8.93 | 8.67 | 428,412 |
| September 29, 2026 | 8.75 | 8.9 | 8.9 | 9 | 8.55 | 675,563 |
| September 28, 2026 | 8.66 | 8.75 | 8.75 | 8.85 | 8.66 | 647,638 |
| September 25, 2026 | 8.98 | 8.95 | 8.95 | 9 | 8.87 | 505,480 |
| September 24, 2026 | 9.06 | 9 | 9 | 9.1 | 8.95 | 404,781 |
| September 23, 2026 | 9.05 | 9.05 | 9.05 | 9.15 | 9 | 485,177 |
| September 22, 2026 | 9.06 | 9.04 | 9.04 | 9.14 | 8.96 | 414,064 |
| September 21, 2026 | 9.24 | 9.06 | 9.06 | 9.35 | 9 | 565,619 |
| September 18, 2026 | 9.4 | 9.15 | 9.15 | 9.4 | 9.02 | 538,147 |
| September 17, 2026 | 8.77 | 9.1 | 9.1 | 9.15 | 8.75 | 616,804 |
| September 16, 2026 | 8.81 | 8.77 | 8.77 | 8.99 | 8.72 | 593,675 |
| September 15, 2026 | 9.15 | 8.81 | 8.81 | 9.15 | 8.8 | 719,687 |
| September 11, 2026 | 9 | 9.02 | 9.02 | 9.05 | 8.8 | 452,216 |
| September 10, 2026 | 9.1 | 9 | 9 | 9.14 | 8.99 | 505,944 |
| September 09, 2026 | 9.08 | 9.05 | 9.05 | 9.18 | 9.02 | 779,240 |
| September 08, 2026 | 9.06 | 9.08 | 9.08 | 9.14 | 9.06 | 433,823 |
| September 07, 2026 | 9.07 | 9.12 | 9.12 | 9.2 | 9 | 594,104 |
| September 04, 2026 | 9.06 | 9.18 | 9.18 | 9.69 | 9.04 | 672,065 |
| September 03, 2026 | 9.08 | 9.15 | 9.15 | 9.19 | 9.08 | 536,466 |
| September 02, 2026 | 9.18 | 9.03 | 9.03 | 9.18 | 8.95 | 745,069 |
| September 01, 2026 | 9.16 | 9.03 | 9.03 | 9.19 | 8.99 | 676,129 |
| August 31, 2026 | 9.19 | 9.16 | 9.16 | 9.23 | 9.15 | 595,780 |
| August 28, 2026 | 9.25 | 9.19 | 9.19 | 9.3 | 9.15 | 427,656 |
| August 27, 2026 | 9.2 | 9.25 | 9.25 | 9.38 | 9.2 | 416,277 |
| August 26, 2026 | 9.28 | 9.22 | 9.22 | 9.44 | 9.16 | 567,225 |
| August 25, 2026 | 9.24 | 9.28 | 9.28 | 9.38 | 9.16 | 623,733 |
| August 24, 2026 | 9 | 9.24 | 9.24 | 9.45 | 9 | 780,264 |
| August 21, 2026 | 9.39 | 9.35 | 9.35 | 9.45 | 9.28 | 476,871 |
| August 20, 2026 | 9.3 | 9.32 | 9.32 | 9.4 | 9.3 | 371,644 |
| August 19, 2026 | 9.41 | 9.3 | 9.3 | 9.52 | 9.23 | 455,023 |
| August 18, 2026 | 9.4 | 9.41 | 9.41 | 9.47 | 9.36 | 508,788 |
| August 17, 2026 | 9.49 | 9.46 | 9.46 | 9.64 | 9.35 | 486,215 |
| August 14, 2026 | 9.55 | 9.49 | 9.49 | 9.6 | 9.47 | 502,528 |
| August 13, 2026 | 9.55 | 9.6 | 9.6 | 9.63 | 9.47 | 702,668 |
| August 12, 2026 | 9.54 | 9.51 | 9.51 | 9.7 | 9.5 | 611,562 |
| August 11, 2026 | 9.65 | 9.64 | 9.64 | 9.7 | 9.51 | 670,796 |
| August 10, 2026 | 9.84 | 9.67 | 9.67 | 9.9 | 9.65 | 635,424 |
| August 07, 2026 | 9.98 | 9.84 | 9.84 | 9.98 | 9.8 | 633,109 |
| August 06, 2026 | 10 | 9.78 | 9.78 | 10 | 9.65 | 1.13M |
| August 05, 2026 | 9.94 | 9.99 | 9.99 | 10.25 | 9.94 | 822,528 |
| August 04, 2026 | 10.39 | 10.05 | 10.05 | 10.39 | 9.94 | 1.47M |
| August 03, 2026 | 9.18 | 10.06 | 10.06 | 10.37 | 9.15 | 5.88M |
| July 31, 2026 | 9.07 | 9.09 | 9.09 | 9.17 | 9 | 597,758 |
| July 30, 2026 | 8.98 | 9 | 9 | 9.11 | 8.98 | 701,231 |
| July 29, 2026 | 8.95 | 9.02 | 9.02 | 9.07 | 8.95 | 482,776 |
| July 28, 2026 | 9.1 | 9.01 | 9.01 | 9.22 | 9 | 607,295 |
| July 27, 2026 | 9.22 | 9.1 | 9.1 | 9.27 | 9.05 | 710,421 |
| July 23, 2026 | 9.13 | 9.05 | 9.05 | 9.15 | 9.02 | 635,190 |
| July 22, 2026 | 9.21 | 9.13 | 9.13 | 9.24 | 9.07 | 594,488 |
| July 21, 2026 | 9.24 | 9.21 | 9.21 | 9.32 | 9.2 | 512,985 |
| July 20, 2026 | 9.34 | 9.25 | 9.25 | 9.35 | 9.17 | 637,054 |
| July 17, 2026 | 9.42 | 9.31 | 9.31 | 9.43 | 9.25 | 719,285 |
| July 16, 2026 | 9.5 | 9.45 | 9.45 | 9.52 | 9.42 | 594,965 |
| July 15, 2026 | 9.5 | 9.47 | 9.47 | 9.64 | 9.41 | 680,681 |
| July 14, 2026 | 9.58 | 9.54 | 9.54 | 10 | 9.4 | 809,568 |
| July 13, 2026 | 9.47 | 9.62 | 9.62 | 9.75 | 9.4 | 617,663 |
| July 10, 2026 | 9.5 | 9.56 | 9.56 | 9.6 | 9.46 | 646,060 |
| July 09, 2026 | 9.42 | 9.46 | 9.46 | 9.62 | 9.41 | 569,681 |
| July 08, 2026 | 9.57 | 9.39 | 9.39 | 9.62 | 9.35 | 958,143 |
AD
