Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹13.07

(-1.06%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	15.49	15.9	15.26	15.34	4,172	3,59,19,334.56	9,75,533
18-Jul-2025	15.39	15.5	15.1	15.16	3,532	2,77,55,175.97	10,47,250
21-Jul-2025	15.14	15.25	14.8	14.96	4,315	2,75,41,324.85	8,07,863
22-Jul-2025	14.4	14.94	14.36	14.65	5,514	2,88,65,169.63	6,85,475
23-Jul-2025	14.66	14.89	14.56	14.71	2,925	1,34,30,117.78	4,19,466
24-Jul-2025	14.77	14.78	14.55	14.61	3,338	1,56,70,055.15	5,52,189
25-Jul-2025	14.54	14.6	14.25	14.39	3,776	1,32,99,898.31	5,10,386
28-Jul-2025	14.39	14.45	14.01	14.19	3,283	1,27,02,212.88	4,29,104
29-Jul-2025	14	14.9	13.55	14.24	3,646	1,63,90,412.23	6,11,704
30-Jul-2025	14.24	14.53	14.22	14.35	2,534	1,23,36,222.29	3,98,904
31-Jul-2025	13.6	14.3	13.6	14.04	3,212	1,29,20,677.38	3,88,287
01-Aug-2025	14.02	14.17	13.71	13.81	3,651	1,26,34,125.17	5,18,545
04-Aug-2025	13.88	14.49	13.88	14.04	3,560	1,61,26,251.76	4,28,429
05-Aug-2025	14.1	14.11	13.68	13.74	4,358	1,52,80,794.07	5,54,271
06-Aug-2025	13.89	13.89	13.25	13.39	3,525	1,48,30,391.02	5,14,745
07-Aug-2025	13.31	13.39	13	13.21	3,923	1,85,41,785.52	7,31,002
08-Aug-2025	13.21	13.45	13.08	13.33	2,860	1,21,14,693.57	3,66,728
11-Aug-2025	13.31	13.7	12.1	13.09	3,699	1,02,96,333.28	4,68,205
12-Aug-2025	13.09	13.5	13.09	13.37	3,172	1,12,32,081.96	3,62,855
13-Aug-2025	13.39	13.45	13.14	13.21	3,173	86,65,405.57	3,64,062
14-Aug-2025	13.15	13.29	13	13.07	2,487	62,05,728.12	2,81,233

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice