Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹11.62

(-0.34%)

Dec 15, 2025|01:19:52 PM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	12.39	12.59	12.25	12.39	3,487	87,33,781.05	3,49,482
18-Nov-2025	12.29	12.39	12.29	12.32	2,535	77,24,120.15	4,35,214
19-Nov-2025	12.35	12.35	12.24	12.26	2,606	59,52,974.25	3,29,440
20-Nov-2025	12.27	12.39	12.24	12.26	2,433	64,87,900.61	3,40,050
21-Nov-2025	12.45	13.38	12.31	12.53	20,923	19,59,55,167.73	24,56,619
24-Nov-2025	12.5	12.53	12.3	12.34	3,506	1,11,38,258.74	5,09,856
25-Nov-2025	12.34	12.5	12.14	12.27	3,065	1,22,47,300.83	5,38,373
26-Nov-2025	12.29	12.36	12.21	12.29	2,908	92,32,729.33	3,67,046
27-Nov-2025	12.29	12.42	12.26	12.29	2,476	82,43,169.94	3,10,967
28-Nov-2025	12.29	12.34	12.15	12.2	2,388	70,80,722.13	3,50,554
01-Dec-2025	12.15	12.24	12.1	12.15	2,785	72,61,321.86	3,32,228
02-Dec-2025	12.11	12.15	11.93	12.06	3,540	98,93,365.15	5,29,845
03-Dec-2025	12.06	12.24	12	12.04	2,633	72,83,507.42	3,95,717
04-Dec-2025	11.9	12.03	11.75	11.84	3,419	80,99,990.92	4,70,156
05-Dec-2025	11.79	11.94	11.7	11.82	2,729	87,78,515.38	3,94,770
08-Dec-2025	11.81	11.82	11.4	11.5	4,159	93,55,464.14	4,65,373
09-Dec-2025	11.35	12	11.2	11.78	3,486	1,33,57,710.01	4,57,720
10-Dec-2025	11.8	11.9	11.6	11.69	3,028	63,75,086.74	2,82,085
11-Dec-2025	11.54	11.76	11.5	11.65	2,804	93,70,569.01	4,35,758
12-Dec-2025	11.7	11.75	11.61	11.66	2,506	60,20,786.24	2,53,749

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice