Urja Global

Urja Global Ltd Historical Data

NSEBSE

₹9.26

(-0.22%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	9.75	11	9.75	10.31	4,536	2,06,93,071.09	7,37,747
29-Jan-2026	10.33	10.33	9.81	9.86	5,122	1,79,66,775.42	9,20,137
30-Jan-2026	9.86	10.21	9.69	10.14	4,378	1,57,53,631.62	6,40,210
01-Feb-2026	10.26	11.52	10.08	10.38	27,422	20,43,27,292.2	23,33,548
02-Feb-2026	10.59	10.63	9.9	10.06	9,223	5,75,26,540.59	10,93,801
03-Feb-2026	10.27	10.27	9.92	10.02	5,072	2,18,43,118.71	9,88,661
04-Feb-2026	10.06	10.26	9.97	10.11	4,170	2,36,08,257.76	6,66,762
05-Feb-2026	10.11	10.16	10	10.09	2,632	89,84,053.51	4,31,581
06-Feb-2026	10.09	10.13	9.93	10.04	2,803	1,32,73,709.46	3,91,966
09-Feb-2026	10.07	10.45	10.02	10.35	4,003	2,41,95,070.48	8,46,255
10-Feb-2026	10.35	10.59	10.31	10.41	3,243	1,48,25,445.46	6,18,218
11-Feb-2026	10.42	10.45	10.16	10.29	3,227	1,59,70,927.02	5,60,340
12-Feb-2026	10.28	10.29	10.02	10.09	2,872	1,22,80,453.18	5,11,281
13-Feb-2026	10.02	10.08	9.85	9.98	3,249	1,06,83,554.23	5,09,757
16-Feb-2026	9.9	10.24	9.82	9.92	3,218	1,09,59,668.16	5,45,878
17-Feb-2026	9.93	10.12	9.8	10.09	2,879	1,13,38,084.85	4,37,071
18-Feb-2026	10	10.18	9.5	9.85	2,995	1,49,47,679.93	5,89,285
19-Feb-2026	9.81	10.05	9.8	9.87	2,688	1,18,13,150.39	5,00,359
20-Feb-2026	9.83	10.05	9.76	9.8	2,781	74,70,403.33	3,68,320
23-Feb-2026	9.83	9.88	9.55	9.61	3,676	1,32,77,905.95	6,73,190
24-Feb-2026	9.65	9.75	9.45	9.51	3,254	1,06,99,632.2	6,55,111
25-Feb-2026	9.5	9.58	9.28	9.33	3,887	1,33,68,282.4	7,53,340
26-Feb-2026	9.33	9.54	9.2	9.28	2,967	1,08,95,531.08	4,93,452

Urja Global: Related NEWS

No Record Found

Invest wise with Expert advice