Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹11.43

(-1.89%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

04/04/2026

To Date

04/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	8.05	9.19	8.05	8.98	4,610	1,92,46,504.66	10,20,409
02-Apr-2026	8.98	9.26	8.7	9.19	3,948	1,59,81,348.34	8,05,412
06-Apr-2026	9.3	9.45	9	9.35	3,991	1,38,08,516.07	5,44,544
07-Apr-2026	9.3	9.6	9.23	9.29	3,185	1,11,46,383.05	4,84,326
08-Apr-2026	9.5	9.95	9.48	9.89	4,923	2,21,97,578.45	11,62,558
09-Apr-2026	10	10.19	9.7	9.85	4,186	2,21,21,720.51	8,42,101
10-Apr-2026	9.97	10.24	9.9	10.11	3,858	1,89,11,770.1	9,28,119
13-Apr-2026	10.1	10.38	9.66	10.22	4,472	2,68,86,328.7	9,37,004
15-Apr-2026	10.24	10.74	10.24	10.59	5,469	3,14,11,789.3	11,84,857
16-Apr-2026	10.79	10.88	10.5	10.7	4,385	2,76,45,674.35	8,12,556
17-Apr-2026	10.7	11	10.68	10.95	3,992	1,93,87,457.01	8,81,040
20-Apr-2026	10.95	11	10.55	10.6	3,582	2,00,03,493.31	8,47,325
21-Apr-2026	10.6	10.75	10.5	10.54	2,580	1,17,87,946.28	5,05,371
22-Apr-2026	10.56	10.85	10.51	10.8	2,663	1,95,28,516.19	7,15,931
23-Apr-2026	10.8	11.16	10.72	10.89	3,655	2,52,10,401.78	8,73,365
24-Apr-2026	10.89	10.89	10.5	10.53	2,839	1,22,28,911.17	6,18,858
27-Apr-2026	10.53	10.99	10.52	10.91	3,238	1,56,77,614.71	7,85,327
28-Apr-2026	11	13.09	10.92	12.64	15,013	26,97,52,833.91	58,58,268
29-Apr-2026	12.91	13.19	11.51	11.65	11,712	8,63,13,257.5	38,12,023
30-Apr-2026	11.61	11.8	11.37	11.43	5,245	3,61,61,147.28	12,12,866

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice