Urja Global Ltd Share Price Urja Global

2.65

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

2.63

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
18-Jul-2019 2.70 3 2.50 2.80 1,868 9.89 1,577,371 0.50 0.10
17-Jul-2019 3.05 3.05 2.70 2.75 2,701 15.40 3,154,632 0.35 -0.30
16-Jul-2019 2.95 3.05 2.70 3.05 4,722 42.90 5,774,507 0.35 0.10
15-Jul-2019 2.25 2.55 2.25 2.55 1,069 6.92 1,941,600 0.30 0.30
12-Jul-2019 2.15 2.20 2.10 2.15 404 0.99 246,776 0.10 0
11-Jul-2019 2.20 2.20 2.15 2.15 302 0.66 143,739 0.05 -0.10
10-Jul-2019 2.20 2.20 2.15 2.20 358 0.92 222,267 0.05 0
09-Jul-2019 2.15 2.20 2.10 2.20 467 1.79 363,048 0.10 0.05
08-Jul-2019 2.25 2.25 2.15 2.15 666 1.61 432,973 0.10 -0.10
05-Jul-2019 2.25 2.30 2.15 2.25 634 2.22 528,839 0.15 0
04-Jul-2019 2.20 2.30 2.15 2.25 566 2.35 692,895 0.15 0.05
03-Jul-2019 2.20 2.20 2.10 2.15 433 1.65 468,915 0.10 -0.10
02-Jul-2019 2.20 2.20 2.10 2.20 615 1.74 437,094 0.10 0
01-Jul-2019 2.20 2.25 2.10 2.15 1,070 3.85 1,157,370 0.15 -0.10
28-Jun-2019 2.30 2.30 2.10 2.15 846 4.05 1,100,056 0.20 -0.20
27-Jun-2019 2.20 2.30 2.20 2.25 701 4.02 946,601 0.10 0.05
26-Jun-2019 2.35 2.35 2.15 2.20 1,175 4.55 1,315,601 0.20 -0.20
25-Jun-2019 2.50 2.50 2.30 2.35 745 3.07 797,992 0.20 -0.20
24-Jun-2019 2.30 2.50 2.25 2.45 942 4.20 851,862 0.25 0.15
21-Jun-2019 2.05 2.35 2 2.25 1,130 4.03 1,011,273 0.35 0.20
20-Jun-2019 2.20 2.20 2 2.05 1,766 6.89 2,104,211 0.20 -0.20