Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹12.32

(-0.96%)

Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	13.3	13.32	13.01	13.13	3,807	1,13,01,337.78	4,27,450
29-Sep-2025	13.09	13.21	12.98	13.04	3,522	1,23,96,332.79	5,60,721
30-Sep-2025	13.04	13.25	13	13.06	3,358	1,25,29,550.23	4,15,762
01-Oct-2025	13.13	13.36	13.02	13.23	2,873	99,12,431.89	3,64,747
03-Oct-2025	13.33	13.39	13.13	13.2	3,381	1,13,14,094.5	4,78,195
06-Oct-2025	13.19	13.25	13	13.01	4,120	1,32,67,335.28	6,22,837
07-Oct-2025	12.96	13.08	12.79	12.87	5,021	2,06,92,325.39	9,07,013
08-Oct-2025	12.87	13.02	12.62	12.68	4,046	1,53,90,519.62	7,25,193
09-Oct-2025	12.76	12.84	12.53	12.76	3,586	1,26,45,806.07	5,45,890
10-Oct-2025	12.81	12.98	12.71	12.87	3,338	1,30,27,140.53	4,51,266
13-Oct-2025	12.75	12.93	12.67	12.83	3,449	1,33,33,201.65	5,35,482
14-Oct-2025	12.87	13.13	12.4	12.49	5,015	2,15,49,425.04	10,16,555
15-Oct-2025	12.49	12.59	12.4	12.44	3,761	1,28,68,754.55	6,84,875

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice