Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹15.41

(-1.22%)

Jun 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/05/2025

To Date

14/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-May-2025	15.09	15.8	15.02	15.21	6,869	2,43,38,515.39	8,19,330
16-May-2025	15.34	15.58	15.21	15.37	5,473	2,25,46,231.15	9,85,291
19-May-2025	15.41	16.55	15.41	16.39	10,211	4,58,89,338.46	16,11,140
20-May-2025	16.64	16.93	15.34	15.7	8,381	4,40,36,424.56	14,55,162
21-May-2025	15.84	15.89	15.12	15.44	4,909	1,94,44,230.53	6,36,242
22-May-2025	15.55	15.79	15.29	15.53	4,687	1,79,42,227.39	6,12,274
23-May-2025	15.64	15.65	15.11	15.29	4,961	1,82,76,747.93	5,49,883
26-May-2025	15.31	15.59	15.03	15.13	3,850	1,37,98,770.77	4,81,695
27-May-2025	15.13	15.2	14.91	15	3,590	1,14,43,365.09	5,56,907
28-May-2025	14.9	15.6	14.9	15.17	3,578	1,63,88,316.8	5,75,948
29-May-2025	15.18	15.32	15	15.16	2,885	91,27,212.9	4,13,019
30-May-2025	15.16	15.71	14.99	15.19	6,080	2,35,38,921.91	6,18,792
02-Jun-2025	15.2	15.4	15	15.29	3,761	1,33,98,262.47	4,66,564
03-Jun-2025	15.23	15.7	15	15.14	4,420	1,96,66,793.16	5,29,393
04-Jun-2025	15.15	15.29	15	15.09	3,476	1,26,34,425.32	3,84,984
05-Jun-2025	15.05	15.39	15	15.06	3,724	1,48,12,257.88	4,77,776
06-Jun-2025	15.06	15.67	15.06	15.11	4,565	2,10,70,466.4	6,06,592
09-Jun-2025	15.1	17.05	15.08	16.22	17,952	14,14,00,730.49	28,07,529
10-Jun-2025	16.37	16.6	13.55	15.63	12,074	9,22,58,302.31	23,27,060
11-Jun-2025	15.69	17.49	15.66	16.05	23,716	25,49,64,053.68	51,46,026
12-Jun-2025	16.5	16.8	15.2	15.6	10,574	7,21,09,307.05	20,25,421
13-Jun-2025	15.27	15.75	14.92	15.41	8,905	4,90,97,528.71	9,59,871

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice