Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹12.25

(-0.16%)

Nov 26, 2025|01:49:57 PM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	13.08	13.75	13.04	13.3	5,858	3,21,18,360.81	10,73,760
28-Oct-2025	13.36	13.43	13.05	13.12	3,123	1,26,40,569.53	6,71,061
29-Oct-2025	13.12	13.41	13.09	13.33	3,233	1,35,66,963.64	6,48,180
30-Oct-2025	13.29	13.41	13.15	13.2	2,515	1,06,07,084.33	4,80,663
31-Oct-2025	13.2	13.31	13.1	13.17	2,455	91,51,309.84	3,48,741
03-Nov-2025	13.17	13.27	13	13.03	3,251	1,17,79,175.61	5,27,839
04-Nov-2025	13.03	13.13	12.77	12.84	3,311	1,18,56,473.63	5,42,038
06-Nov-2025	13.05	13.11	12.5	12.54	3,911	1,06,68,027.77	4,81,504
07-Nov-2025	12.54	12.63	12.4	12.52	2,916	88,77,759.38	4,33,712
10-Nov-2025	12.47	12.64	12.4	12.46	3,385	76,33,480.34	3,86,471
11-Nov-2025	12.47	12.51	12.31	12.46	2,943	72,53,764.82	3,17,450
12-Nov-2025	12.46	12.72	12.21	12.38	3,465	1,15,00,373.59	5,21,073
13-Nov-2025	12.48	12.54	12.3	12.32	2,970	95,85,924.72	4,90,927
14-Nov-2025	12.3	12.5	12.21	12.34	2,405	77,37,784.81	4,08,756
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

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice