Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹15.16

(-0.92%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Jun-2025	15.49	16.25	15	15.16	7,973	4,01,87,941.12	8,43,948
17-Jun-2025	15.27	16.1	15.02	15.18	10,090	6,50,87,469.18	9,23,740
18-Jun-2025	15.2	15.72	15.1	15.16	7,241	3,70,74,719.71	7,24,843
19-Jun-2025	15.3	15.68	14.56	15.06	9,627	5,44,95,917.31	9,57,094
20-Jun-2025	15.49	15.49	14.8	14.94	7,737	4,31,57,327.42	8,21,710
23-Jun-2025	14.94	15.07	14.62	14.71	6,203	2,51,31,338.6	7,20,087
24-Jun-2025	14.95	15.48	14.95	15.32	6,189	4,22,03,525.2	10,08,659
25-Jun-2025	15.55	15.74	15.4	15.42	4,008	2,11,57,395.01	4,63,143
26-Jun-2025	15.43	15.56	15.28	15.33	3,895	1,65,50,373.39	4,96,474
27-Jun-2025	15.39	15.5	15.2	15.21	4,949	2,29,22,500.8	8,55,343
30-Jun-2025	15.24	15.78	15.24	15.31	5,346	3,07,50,827.39	7,42,773
01-Jul-2025	15.4	15.62	15.3	15.35	3,875	1,77,26,975.3	4,78,392
02-Jul-2025	15.49	15.58	15.15	15.25	3,607	2,07,82,691.35	6,19,457
03-Jul-2025	15.3	15.42	15.15	15.3	3,109	1,57,27,998.81	4,97,747
04-Jul-2025	15.29	15.4	15.03	15.16	3,189	1,39,14,635.07	4,24,085

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice