Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹12.76

(-0.62%)

Nov 6, 2025|09:34:59 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	12.96	13.08	12.79	12.87	5,021	2,06,92,325.39	9,07,013
08-Oct-2025	12.87	13.02	12.62	12.68	4,046	1,53,90,519.62	7,25,193
09-Oct-2025	12.76	12.84	12.53	12.76	3,586	1,26,45,806.07	5,45,890
10-Oct-2025	12.81	12.98	12.71	12.87	3,338	1,30,27,140.53	4,51,266
13-Oct-2025	12.75	12.93	12.67	12.83	3,449	1,33,33,201.65	5,35,482
14-Oct-2025	12.87	13.13	12.4	12.49	5,015	2,15,49,425.04	10,16,555
15-Oct-2025	12.49	12.59	12.4	12.44	3,761	1,28,68,754.55	6,84,875
16-Oct-2025	12.4	12.59	12.28	12.32	4,669	1,86,42,964.97	9,01,204
17-Oct-2025	12.32	12.4	12.17	12.23	3,561	1,12,55,724.44	5,67,985
20-Oct-2025	12.23	12.59	12.17	12.49	3,555	1,23,26,616.06	4,25,769
21-Oct-2025	12.59	13.2	12.59	12.99	3,180	1,24,67,104.74	5,11,852
23-Oct-2025	12.99	13.08	12.8	12.99	3,948	1,50,11,517.29	7,04,541
24-Oct-2025	13	13.14	12.87	13.08	2,926	1,30,40,975.79	6,95,416
27-Oct-2025	13.08	13.75	13.04	13.3	5,858	3,21,18,360.81	10,73,760
28-Oct-2025	13.36	13.43	13.05	13.12	3,123	1,26,40,569.53	6,71,061
29-Oct-2025	13.12	13.41	13.09	13.33	3,233	1,35,66,963.64	6,48,180
30-Oct-2025	13.29	13.41	13.15	13.2	2,515	1,06,07,084.33	4,80,663
31-Oct-2025	13.2	13.31	13.1	13.17	2,455	91,51,309.84	3,48,741
03-Nov-2025	13.17	13.27	13	13.03	3,251	1,17,79,175.61	5,27,839
04-Nov-2025	13.03	13.13	12.77	12.84	3,311	1,18,56,473.63	5,42,038

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice