Urja Global Limited URJA
NSE · India · Electronic Technology
INR 8.60-0.17 (-1.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 8.61 | -1.82% | INR 8.75 | INR 8.89 | INR 8.51 | 520.76K |
| 2026-09-30 | INR 8.77 | -1.46% | INR 8.88 | INR 8.93 | INR 8.67 | 428.41K |
| 2026-09-29 | INR 8.90 | +1.71% | INR 8.75 | INR 9.00 | INR 8.55 | 675.56K |
| 2026-09-28 | INR 8.75 | -2.23% | INR 8.66 | INR 8.85 | INR 8.66 | 647.64K |
| 2026-09-25 | INR 8.95 | -0.56% | INR 8.98 | INR 9.00 | INR 8.87 | 503.56K |
| 2026-09-24 | INR 9.00 | -0.55% | INR 9.06 | INR 9.10 | INR 8.95 | 403.24K |
| 2026-09-23 | INR 9.05 | +0.11% | INR 9.05 | INR 9.15 | INR 9.00 | 485.18K |
| 2026-09-22 | INR 9.04 | -0.22% | INR 9.06 | INR 9.14 | INR 8.96 | 413.28K |
| 2026-09-21 | INR 9.06 | -0.98% | INR 9.24 | INR 9.35 | INR 9.00 | 565.62K |
| 2026-09-18 | INR 9.15 | +0.55% | INR 9.40 | INR 9.40 | INR 9.02 | 538.15K |
| 2026-09-17 | INR 9.10 | +3.76% | INR 8.77 | INR 9.15 | INR 8.75 | 615.60K |
| 2026-09-16 | INR 8.77 | -0.45% | INR 8.81 | INR 8.99 | INR 8.72 | 593.63K |
| 2026-09-15 | INR 8.81 | -2.33% | INR 9.15 | INR 9.15 | INR 8.80 | 719.69K |
| 2026-09-14 | INR 9.02 | 0.00% | INR 9.02 | INR 9.02 | INR 9.02 | 0 |
| 2026-09-11 | INR 9.02 | +0.22% | INR 9.00 | INR 9.05 | INR 8.80 | 452.06K |
| 2026-09-10 | INR 9.00 | -0.55% | INR 9.10 | INR 9.14 | INR 8.99 | 505.94K |
| 2026-09-09 | INR 9.05 | -0.33% | INR 9.08 | INR 9.18 | INR 9.02 | 777.06K |
| 2026-09-08 | INR 9.08 | -0.44% | INR 9.06 | INR 9.14 | INR 9.06 | 432.85K |
| 2026-09-07 | INR 9.12 | -0.65% | INR 9.07 | INR 9.20 | INR 9.00 | 594.10K |
| 2026-09-04 | INR 9.18 | +0.33% | INR 9.06 | INR 9.69 | INR 9.04 | 672.07K |
| 2026-09-03 | INR 9.15 | +1.33% | INR 9.08 | INR 9.19 | INR 9.08 | 536.23K |
| 2026-09-02 | INR 9.03 | 0.00% | INR 9.18 | INR 9.18 | INR 8.95 | 745.02K |
| 2026-09-01 | INR 9.03 | -1.42% | INR 9.16 | INR 9.19 | INR 8.99 | 674.66K |
| 2026-08-31 | INR 9.16 | -0.33% | INR 9.19 | INR 9.23 | INR 9.15 | 595.78K |
| 2026-08-28 | INR 9.19 | -0.65% | INR 9.25 | INR 9.30 | INR 9.15 | 427.26K |
| 2026-08-27 | INR 9.25 | +0.33% | INR 9.20 | INR 9.38 | INR 9.20 | 416.03K |
| 2026-08-26 | INR 9.22 | -0.65% | INR 9.28 | INR 9.44 | INR 9.16 | 567.23K |
| 2026-08-25 | INR 9.28 | +0.43% | INR 9.24 | INR 9.38 | INR 9.16 | 623.73K |
| 2026-08-24 | INR 9.24 | -1.18% | INR 9.00 | INR 9.45 | INR 9.00 | 780.01K |
| 2026-08-21 | INR 9.35 | +0.32% | INR 9.39 | INR 9.45 | INR 9.28 | 476.87K |
| 2026-08-20 | INR 9.32 | +0.22% | INR 9.30 | INR 9.40 | INR 9.30 | 371.64K |
| 2026-08-19 | INR 9.30 | -1.17% | INR 9.41 | INR 9.52 | INR 9.23 | 454.47K |
| 2026-08-18 | INR 9.41 | -0.53% | INR 9.40 | INR 9.47 | INR 9.36 | 508.79K |
| 2026-08-17 | INR 9.46 | -0.32% | INR 9.49 | INR 9.64 | INR 9.35 | 486.22K |
| 2026-08-14 | INR 9.49 | -1.15% | INR 9.55 | INR 9.60 | INR 9.47 | 502.53K |
| 2026-08-13 | INR 9.60 | +0.95% | INR 9.55 | INR 9.63 | INR 9.47 | 701.45K |
| 2026-08-12 | INR 9.51 | -1.35% | INR 9.54 | INR 9.70 | INR 9.50 | 611.56K |
| 2026-08-11 | INR 9.64 | -0.31% | INR 9.65 | INR 9.70 | INR 9.51 | 670.32K |
| 2026-08-10 | INR 9.67 | -1.73% | INR 9.84 | INR 9.90 | INR 9.65 | 635.31K |
| 2026-08-07 | INR 9.84 | +0.61% | INR 9.98 | INR 9.98 | INR 9.80 | 632.89K |
| 2026-08-06 | INR 9.78 | -2.10% | INR 10.00 | INR 10.00 | INR 9.65 | 1.13M |
| 2026-08-05 | INR 9.99 | -0.60% | INR 9.94 | INR 10.25 | INR 9.94 | 822.53K |
| 2026-08-04 | INR 10.05 | -0.10% | INR 10.39 | INR 10.39 | INR 9.94 | 1.47M |
| 2026-08-03 | INR 10.06 | +10.67% | INR 9.18 | INR 10.37 | INR 9.15 | 5.88M |
| 2026-07-31 | INR 9.09 | +1.00% | INR 9.07 | INR 9.17 | INR 9.00 | 596.68K |
| 2026-07-30 | INR 9.00 | -0.22% | INR 8.98 | INR 9.11 | INR 8.98 | 701.23K |
| 2026-07-29 | INR 9.02 | +0.11% | INR 8.95 | INR 9.07 | INR 8.95 | 482.78K |
| 2026-07-28 | INR 9.01 | -0.99% | INR 9.10 | INR 9.22 | INR 9.00 | 607.30K |
| 2026-07-27 | INR 9.10 | -1.30% | INR 9.22 | INR 9.27 | INR 9.05 | 710.42K |
| 2026-07-24 | INR 9.22 | +1.88% | INR 9.05 | INR 9.26 | INR 8.94 | 843.06K |
| 2026-07-23 | INR 9.05 | -0.88% | INR 9.13 | INR 9.15 | INR 9.02 | 635.12K |
| 2026-07-22 | INR 9.13 | -0.87% | INR 9.21 | INR 9.24 | INR 9.07 | 593.38K |
| 2026-07-21 | INR 9.21 | -0.43% | INR 9.24 | INR 9.32 | INR 9.20 | 512.99K |
| 2026-07-20 | INR 9.25 | -0.64% | INR 9.34 | INR 9.35 | INR 9.17 | 637.05K |
| 2026-07-17 | INR 9.31 | -1.48% | INR 9.42 | INR 9.43 | INR 9.25 | 719.29K |
| 2026-07-16 | INR 9.45 | -0.21% | INR 9.50 | INR 9.52 | INR 9.42 | 594.14K |
| 2026-07-15 | INR 9.47 | -0.73% | INR 9.50 | INR 9.64 | INR 9.41 | 680.68K |
| 2026-07-14 | INR 9.54 | -0.83% | INR 9.58 | INR 10.00 | INR 9.40 | 808.68K |
| 2026-07-13 | INR 9.62 | +0.63% | INR 9.47 | INR 9.75 | INR 9.40 | 617.66K |
| 2026-07-10 | INR 9.56 | +1.06% | INR 9.50 | INR 9.60 | INR 9.46 | 638.70K |
| 2026-07-09 | INR 9.46 | +0.75% | INR 9.42 | INR 9.62 | INR 9.41 | 569.68K |
| 2026-07-08 | INR 9.39 | -2.19% | INR 9.57 | INR 9.62 | INR 9.35 | 957.75K |
| 2026-07-07 | INR 9.60 | -1.23% | INR 9.66 | INR 9.70 | INR 9.52 | 767.29K |
| 2026-07-06 | INR 9.72 | -1.02% | INR 9.83 | INR 9.83 | INR 9.65 | 735.12K |
| 2026-07-03 | INR 9.82 | +0.20% | INR 9.97 | INR 9.97 | INR 9.75 | 955.36K |
| 2026-07-02 | INR 9.80 | +0.72% | INR 9.90 | INR 9.94 | INR 9.63 | 1.20M |
| 2026-07-01 | INR 9.73 | +1.78% | INR 9.62 | INR 9.96 | INR 9.55 | 1.01M |
| 2026-06-30 | INR 9.56 | +0.74% | INR 9.56 | INR 9.80 | INR 9.32 | 2.30M |
| 2026-06-29 | INR 9.49 | -4.43% | INR 9.93 | INR 9.96 | INR 9.29 | 1.66M |
| 2026-06-26 | INR 9.93 | 0.00% | INR 9.93 | INR 9.93 | INR 9.93 | 0 |
| 2026-06-25 | INR 9.93 | -0.80% | INR 10.06 | INR 10.12 | INR 9.87 | 826.46K |
| 2026-06-24 | INR 10.01 | +0.20% | INR 9.99 | INR 10.06 | INR 9.92 | 870.48K |
| 2026-06-23 | INR 9.99 | -0.79% | INR 10.07 | INR 10.14 | INR 9.91 | 1.55M |
| 2026-06-22 | INR 10.07 | -0.49% | INR 10.23 | INR 10.34 | INR 10.02 | 2.02M |
| 2026-06-19 | INR 10.12 | -0.20% | INR 10.14 | INR 10.21 | INR 10.05 | 2.10M |
| 2026-06-18 | INR 10.14 | +0.20% | INR 10.23 | INR 10.34 | INR 10.10 | 1.95M |
| 2026-06-17 | INR 10.12 | -1.84% | INR 10.45 | INR 10.50 | INR 10.01 | 3.54M |
| 2026-06-16 | INR 10.31 | -4.09% | INR 10.75 | INR 11.11 | INR 10.11 | 3.64M |
| 2026-06-15 | INR 10.75 | +3.76% | INR 10.43 | INR 11.00 | INR 10.43 | 1.54M |
| 2026-06-12 | INR 10.36 | +2.27% | INR 10.15 | INR 10.40 | INR 10.15 | 689.72K |
| 2026-06-11 | INR 10.13 | -1.27% | INR 10.32 | INR 10.32 | INR 10.05 | 617.78K |
| 2026-06-10 | INR 10.26 | -2.84% | INR 10.56 | INR 10.70 | INR 10.03 | 1.12M |
| 2026-06-09 | INR 10.56 | +1.93% | INR 10.39 | INR 10.72 | INR 10.36 | 1.14M |
| 2026-06-08 | INR 10.36 | -4.16% | INR 10.50 | INR 10.75 | INR 10.08 | 1.33M |
| 2026-06-05 | INR 10.81 | -1.19% | INR 10.94 | INR 10.99 | INR 10.68 | 1.03M |
| 2026-06-04 | INR 10.94 | +1.20% | INR 10.99 | INR 11.09 | INR 10.86 | 1.59M |
| 2026-06-03 | INR 10.81 | +1.12% | INR 10.80 | INR 10.89 | INR 10.50 | 1.09M |
| 2026-06-02 | INR 10.69 | -0.74% | INR 10.79 | INR 10.79 | INR 10.44 | 1.04M |
| 2026-06-01 | INR 10.77 | -2.45% | INR 11.04 | INR 11.20 | INR 10.52 | 1.33M |
| 2026-05-29 | INR 11.04 | +2.13% | INR 10.80 | INR 11.30 | INR 10.80 | 2.94M |