Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹13.53

(-2.52%)

Sep 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/08/2025

To Date

04/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	13.07	13.4	13.07	13.31	3,773	1,29,88,231.85	4,98,618
19-Aug-2025	13.31	13.85	13.24	13.75	3,968	1,56,18,391.06	5,82,474
20-Aug-2025	13.75	14	13.51	13.94	3,627	1,09,57,777.34	3,47,044
21-Aug-2025	13.35	14.17	13.35	13.83	4,167	1,69,08,612.18	4,56,087
22-Aug-2025	13.77	13.88	13.46	13.6	3,256	98,70,836.6	3,84,866
25-Aug-2025	13.6	13.8	13.41	13.49	2,899	79,93,784.02	3,37,055
26-Aug-2025	13.48	13.63	13.2	13.29	3,182	84,23,430.54	2,57,567
28-Aug-2025	13.2	13.3	13.03	13.15	3,341	89,12,559.27	3,35,067
29-Aug-2025	13.15	13.27	13.05	13.11	3,347	90,81,491.71	2,50,800
01-Sep-2025	13.23	13.65	13.15	13.54	4,236	1,22,84,331.18	4,03,788
02-Sep-2025	13.56	13.82	13.4	13.68	4,000	1,37,74,870.38	4,63,934
03-Sep-2025	13.67	14	13.63	13.88	4,687	1,55,55,258.12	5,52,241
04-Sep-2025	13.99	14.2	13.2	13.53	4,602	1,62,50,357.51	4,66,517

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice