Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹13.25

(-0.75%)

Sep 26, 2025|09:54:51 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	13.2	13.3	13.03	13.15	3,341	89,12,559.27	3,35,067
29-Aug-2025	13.15	13.27	13.05	13.11	3,347	90,81,491.71	2,50,800
01-Sep-2025	13.23	13.65	13.15	13.54	4,236	1,22,84,331.18	4,03,788
02-Sep-2025	13.56	13.82	13.4	13.68	4,000	1,37,74,870.38	4,63,934
03-Sep-2025	13.67	14	13.63	13.88	4,687	1,55,55,258.12	5,52,241
04-Sep-2025	13.99	14.2	13.2	13.53	4,602	1,62,50,357.51	4,66,517
05-Sep-2025	13.75	14.08	13.59	13.78	4,550	1,82,00,524.88	3,89,150
08-Sep-2025	13.84	14.19	13.74	14.13	4,456	1,72,40,904.56	6,39,869
09-Sep-2025	14.19	14.37	13.82	13.95	3,420	1,32,77,127.44	4,77,378
10-Sep-2025	14	14.15	13.88	14.03	3,409	1,78,81,637.97	6,22,582
11-Sep-2025	13.99	14.42	13.91	14.01	3,222	1,71,05,331.41	5,72,982
12-Sep-2025	14.05	14.17	13.89	13.96	2,633	1,14,16,932.46	4,92,988
15-Sep-2025	13.97	14.2	13.87	14.08	3,897	1,64,49,525.47	5,73,484
16-Sep-2025	14.06	14.24	14	14.06	3,363	1,56,33,391.53	5,65,909
17-Sep-2025	14.06	14.27	14.06	14.16	3,129	1,66,65,457.98	6,56,494
18-Sep-2025	14.2	14.31	14.12	14.26	2,846	1,29,53,847.44	5,70,521
19-Sep-2025	14.26	14.45	13.82	13.92	6,032	3,51,02,197.36	15,01,445
22-Sep-2025	14	14.2	13.75	13.83	3,400	1,39,81,353.13	5,30,957
23-Sep-2025	13.94	13.95	13.73	13.86	3,508	1,51,39,466.4	5,83,387
24-Sep-2025	14	14.01	13.45	13.56	3,249	1,67,70,356.69	5,09,709
25-Sep-2025	13.56	13.7	13.2	13.35	3,058	1,07,00,289.21	4,14,569

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice