Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹14.39

(-1.51%)

Jul 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/06/2025

To Date

25/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jun-2025	15.55	15.74	15.4	15.42	4,008	2,11,57,395.01	4,63,143
26-Jun-2025	15.43	15.56	15.28	15.33	3,895	1,65,50,373.39	4,96,474
27-Jun-2025	15.39	15.5	15.2	15.21	4,949	2,29,22,500.8	8,55,343
30-Jun-2025	15.24	15.78	15.24	15.31	5,346	3,07,50,827.39	7,42,773
01-Jul-2025	15.4	15.62	15.3	15.35	3,875	1,77,26,975.3	4,78,392
02-Jul-2025	15.49	15.58	15.15	15.25	3,607	2,07,82,691.35	6,19,457
03-Jul-2025	15.3	15.42	15.15	15.3	3,109	1,57,27,998.81	4,97,747
04-Jul-2025	15.29	15.4	15.03	15.16	3,189	1,39,14,635.07	4,24,085
07-Jul-2025	15.16	15.6	15	15.3	6,658	4,66,94,104.23	9,92,491
08-Jul-2025	15.3	16.18	15.21	15.36	5,555	4,67,30,627.82	10,60,767
09-Jul-2025	15.45	15.5	15.22	15.27	3,478	1,75,73,513.91	5,30,750
10-Jul-2025	15.2	15.83	15.11	15.42	5,694	5,01,91,896.58	10,55,215
11-Jul-2025	15.4	15.68	15.22	15.28	3,655	2,55,15,404.68	6,88,386
14-Jul-2025	15.23	15.48	15.07	15.18	4,654	2,95,38,758.11	8,47,056
15-Jul-2025	15.23	15.53	15.18	15.21	4,014	2,82,81,963.31	8,63,068
16-Jul-2025	15.19	15.77	15.19	15.39	5,474	3,89,51,276.97	11,46,617
17-Jul-2025	15.49	15.9	15.26	15.34	4,172	3,59,19,334.56	9,75,533
18-Jul-2025	15.39	15.5	15.1	15.16	3,532	2,77,55,175.97	10,47,250
21-Jul-2025	15.14	15.25	14.8	14.96	4,315	2,75,41,324.85	8,07,863
22-Jul-2025	14.4	14.94	14.36	14.65	5,514	2,88,65,169.63	6,85,475
23-Jul-2025	14.66	14.89	14.56	14.71	2,925	1,34,30,117.78	4,19,466
24-Jul-2025	14.77	14.78	14.55	14.61	3,338	1,56,70,055.15	5,52,189

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice