NSE - Delayed Quote INR

Urja Global Limited (URJA.NS)

Compare
11.87
-0.25
(-2.06%)
At close: 3:15:10 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202511.8711.8711.8711.8711.87191,720
Apr 4, 202512.1212.1811.9512.1212.12443,445
Apr 3, 202512.2012.2012.2012.2012.20150,505
Apr 2, 202511.9711.9711.9711.9711.97120,889
Apr 1, 202511.7411.7411.5111.7411.74346,723
Mar 28, 202511.5111.5511.5111.5111.51337,421
Mar 27, 202511.7511.7811.7511.7511.75304,286
Mar 26, 202511.9912.0011.9911.9911.99184,858
Mar 25, 202512.2412.4012.2412.2412.24228,178
Mar 24, 202512.4912.6112.4912.4912.49318,576
Mar 21, 202512.6112.7012.6112.6112.61276,765
Mar 20, 202512.7012.7012.7012.7012.70209,171
Mar 19, 202512.7012.8012.7012.7012.70359,870
Mar 18, 202512.8013.0512.8012.8012.80163,615
Mar 17, 202513.0513.3213.0513.0513.05154,895
Mar 13, 202513.3213.5413.3213.3213.3294,047
Mar 12, 202513.6013.6013.6013.6013.60198,590
Mar 11, 202514.3514.3513.8213.8813.88921,896
Mar 10, 202514.5514.5514.5514.5514.55248,312
Mar 7, 202513.5413.8613.5413.8613.86233,186
Mar 6, 202512.8013.2012.7713.2013.20320,422
Mar 5, 202512.2712.5812.0112.5812.58388,772
Mar 4, 202511.0512.0210.8711.9911.99898,024
Mar 3, 202511.2511.8111.2011.4511.451,433,774
Feb 28, 202511.2511.2511.2511.2511.25203,966
Feb 27, 202511.4811.4811.4811.4811.48162,909
Feb 25, 202511.7211.7311.7211.7211.72232,866
Feb 24, 202511.9611.9611.9611.9611.96231,036
Feb 21, 202512.2112.3012.2112.2112.21439,850
Feb 20, 202512.4612.5012.4512.4612.46405,585
Feb 19, 202512.6612.6612.6612.6612.66662,617
Feb 18, 202512.8812.8812.8812.8812.88240,560
Feb 17, 202513.1513.1513.1513.1513.15151,248
Feb 14, 202513.4213.5513.4213.4213.42261,063
Feb 13, 202513.7013.7313.4713.7013.70549,168
Feb 12, 202513.4713.4713.4713.4713.47324,801
Feb 11, 202513.7513.7513.7513.7513.75245,501
Feb 10, 202514.0414.0614.0414.0414.04215,986
Feb 7, 202514.3314.5514.3314.3314.33231,294
Feb 6, 202514.6014.7514.6014.6014.60260,919
Feb 5, 202514.9014.9014.9014.9014.90213,574
Feb 4, 202514.9014.9714.9014.9014.90194,954
Feb 3, 202514.9915.1814.9914.9914.99209,467
Feb 1, 202515.3015.3015.0015.3015.30291,032
Jan 31, 202515.0015.0015.0015.0015.00386,925
Jan 30, 202515.0515.1515.0515.0515.05179,897
Jan 29, 202515.1515.2515.1515.1515.15213,598
Jan 28, 202515.2115.2115.2115.2115.2146,998
Jan 27, 202515.5315.7815.5315.5315.53144,093
Jan 24, 202515.8515.8515.8515.8515.85169,052
Jan 23, 202516.1816.1816.1816.1816.18252,039
Jan 22, 202516.5216.5216.5216.5216.52128,148
Jan 21, 202517.4717.4716.7516.8616.86513,025
Jan 20, 202517.7517.9917.4017.4417.44654,302
Jan 17, 202517.2517.8817.1317.4317.431,135,361
Jan 16, 202517.1317.1317.1317.1317.13233,127
Jan 15, 202516.1016.3215.9416.3216.32194,331
Jan 14, 202514.8015.5514.5315.5515.55320,127
Jan 13, 202515.6015.6714.7614.8114.81978,215
Jan 10, 202516.2016.2415.1615.5415.54851,321
Jan 9, 202516.2616.5015.8515.9115.91866,484
Jan 8, 202516.7516.9416.1316.4316.43442,502
Jan 7, 202516.3016.9816.0116.6116.61611,347
Jan 6, 202517.2017.2416.5016.5816.58854,471
Jan 3, 202517.4917.5617.1217.2417.24546,937
Jan 2, 202517.5917.6017.1117.3717.37432,172
Jan 1, 202517.0317.5016.8817.3117.31493,574
Dec 31, 202416.7516.9916.5016.9316.93387,803
Dec 30, 202417.2917.2916.7716.8116.81504,747
Dec 27, 202417.3017.3017.0017.0317.03499,383
Dec 26, 202417.3017.5917.0717.1617.16440,445
Dec 24, 202417.4417.4417.1517.3017.30430,589
Dec 23, 202417.5217.5217.0217.2017.20561,903
Dec 20, 202417.6418.0017.5017.5217.52567,571
Dec 19, 202417.7517.7517.2517.6617.66648,630
Dec 18, 202418.0218.0217.7017.8317.83494,962
Dec 17, 202418.1918.1918.0018.0518.05464,016
Dec 16, 202418.1318.3518.0518.1318.13568,926
Dec 13, 202418.3318.3318.0018.1318.13427,576
Dec 12, 202418.3818.5418.0018.1418.14433,789
Dec 11, 202418.4918.5918.2718.3818.38507,891
Dec 10, 202418.9318.9818.4118.4918.49648,831
Dec 9, 202419.0819.0818.7018.8118.81766,410
Dec 6, 202418.8818.9118.6018.8118.81700,118
Dec 5, 202419.2819.2818.6518.8818.88499,908
Dec 4, 202419.2919.4918.7018.9318.93602,360
Dec 3, 202418.7519.2018.5018.8418.84756,239
Dec 2, 202419.0919.1518.5018.7518.75781,377
Nov 29, 202419.0019.2018.7519.0519.05834,721
Nov 28, 202418.1018.6717.8218.6718.67758,451
Nov 27, 202417.5017.9017.4217.7917.79601,367
Nov 26, 202417.1917.4817.1917.4217.42434,165
Nov 25, 202417.3917.5917.0017.1917.19659,721
Nov 22, 202417.2917.3016.6617.0717.07585,210
Nov 21, 202417.6017.8516.9117.0417.04735,636
Nov 19, 202417.1017.6217.1017.5417.54468,710
Nov 18, 202417.5618.0017.0017.0917.09891,773
Nov 14, 202417.8818.0017.4517.5617.56603,354
Nov 13, 202418.2518.2517.3117.5817.58745,929
Nov 12, 202418.9318.9318.0018.1818.18781,225
Nov 11, 202419.1519.2518.5518.7118.71502,616
Nov 8, 202419.5519.5518.6118.7618.76784,496
Nov 7, 202419.5019.6519.2319.3519.35587,125
Nov 6, 202419.2519.6518.8019.2319.23837,956
Nov 5, 202419.4919.4919.0019.1819.18543,372
Nov 4, 202420.2020.2219.0019.1919.19675,161
Nov 1, 202419.8019.8019.1219.7619.76527,126
Oct 31, 202418.9319.2018.6019.1119.11493,132
Oct 30, 202418.5519.0018.1018.9318.93605,348
Oct 29, 202418.9918.9918.3018.5418.54454,431
Oct 28, 202418.0418.8517.1718.5818.58986,991
Oct 25, 202418.8519.3018.0518.0518.051,416,069
Oct 24, 202419.1619.2018.8019.0119.011,061,538
Oct 23, 202418.5119.4518.3519.1119.112,583,346
Oct 22, 202419.5319.5418.6018.7218.722,246,132
Oct 21, 202420.3020.3019.5019.5419.541,944,979
Oct 18, 202419.7520.1319.3919.9919.991,665,569
Oct 17, 202420.2420.3419.9019.9419.942,003,447
Oct 16, 202420.3120.4720.1120.2220.221,853,442
Oct 15, 202420.5020.6620.2620.3220.322,074,293
Oct 14, 202420.8021.1320.4220.4920.492,881,568
Oct 11, 202421.3221.3920.6820.7320.735,196,615
Oct 10, 202420.5122.1920.5121.3021.3013,817,009
Oct 9, 202420.5020.9020.3020.3820.383,319,770
Oct 8, 202419.3520.3519.0320.2320.233,617,177
Oct 7, 202420.2620.4419.2519.5119.513,887,420
Oct 4, 202420.5520.7320.0020.2620.262,593,703
Oct 3, 202420.8021.4620.5020.5520.554,636,862
Oct 1, 202420.5421.5920.5421.1721.178,171,707
Sep 30, 202420.4121.1220.0020.4420.443,507,884
Sep 27, 202420.1120.3520.0520.2620.261,750,846
Sep 26, 202420.3120.4020.0520.1320.132,119,421
Sep 25, 202420.5720.6420.2020.3120.312,110,700
Sep 24, 202420.7120.8420.3520.5020.502,010,432
Sep 23, 202421.2321.2520.6020.7120.713,448,101
Sep 20, 202420.5020.8020.2620.6820.682,871,800
Sep 19, 202421.0521.1820.3920.4620.462,536,886
Sep 18, 202420.9521.1420.8620.9120.911,935,911
Sep 17, 202421.3021.3420.9020.9820.982,294,115
Sep 16, 202421.2321.6520.9421.1721.174,241,966
Sep 13, 202421.1721.3021.0321.0721.072,333,985
Sep 12, 202421.1022.0021.0021.0421.042,324,088
Sep 11, 202421.1021.2720.9621.0321.032,454,796
Sep 10, 202421.5021.6021.0021.2321.232,608,998
Sep 9, 202421.0321.7620.1521.3421.345,498,532
Sep 6, 202421.4021.5020.9321.0421.042,948,216
Sep 5, 202421.4921.6521.2521.4221.422,785,728
Sep 4, 202421.5421.7121.3021.3521.351,986,384
Sep 3, 202421.2121.7921.2121.5421.542,585,573
Sep 2, 202421.8921.9821.3021.4421.443,190,782
Aug 30, 202422.0022.1821.6521.7621.763,276,295
Aug 29, 202422.2322.3221.7021.8921.893,728,112
Aug 28, 202422.2022.8522.0922.1322.135,284,492
Aug 27, 202422.2222.5721.9122.1622.164,775,240
Aug 26, 202422.9423.0921.9522.1622.166,008,498
Aug 23, 202422.5823.3522.4822.7622.767,730,098
Aug 22, 202423.6523.9422.2022.4822.4810,789,132
Aug 21, 202424.5425.4523.0223.4923.4924,257,748
Aug 20, 202422.9524.3422.8724.0624.0641,196,252
Aug 19, 202421.4322.1320.9122.1322.1315,054,709
Aug 16, 202420.0320.4220.0320.1220.121,565,642
Aug 14, 202420.3920.6019.7620.0320.032,013,867
Aug 13, 202420.6920.7220.1020.2420.242,455,659
Aug 12, 202421.0021.0020.4020.6420.642,617,734
Aug 9, 202420.9421.1220.6020.7220.721,886,319
Aug 8, 202421.0021.3320.5520.6520.652,726,905
Aug 7, 202420.9421.2920.3821.0021.002,972,128
Aug 6, 202420.3021.2920.1520.2620.262,155,297
Aug 5, 202420.8020.9220.2020.3520.353,804,836
Aug 2, 202420.9921.4920.5521.0721.072,626,624
Aug 1, 202421.7321.8421.1521.2221.222,865,848
Jul 31, 202420.9122.2120.9121.5921.594,931,726
Jul 30, 202422.0722.2521.6521.7221.723,488,163
Jul 29, 202422.3022.4521.6021.9121.916,031,987
Jul 26, 202423.1323.5721.8221.8621.869,157,012
Jul 25, 202421.7022.7721.6822.7722.7713,361,973
Jul 24, 202420.8821.6920.8021.6921.695,974,457
Jul 23, 202420.9221.2020.0120.6620.664,932,837
Jul 22, 202420.5020.9220.2520.6120.612,282,953
Jul 19, 202420.8520.9820.4020.5020.502,902,939
Jul 18, 202421.4821.4820.5020.8520.853,280,668
Jul 16, 202421.0821.8421.0021.1021.104,524,488
Jul 15, 202421.0021.3520.6020.8520.853,173,910
Jul 12, 202420.8920.9720.6020.6520.652,663,933
Jul 11, 202420.7521.0820.7020.7920.792,114,040
Jul 10, 202421.2121.2120.5020.7020.702,981,860
Jul 9, 202420.7921.2020.4520.9120.913,156,478
Jul 8, 202421.1621.3020.7520.8420.843,914,564
Jul 5, 202421.0021.2720.8021.0521.053,366,052
Jul 4, 202421.1921.2421.0021.0221.022,103,034
Jul 3, 202421.1121.2321.0021.0921.092,770,649
Jul 2, 202421.1121.2421.0021.0721.072,183,280
Jul 1, 202421.3421.4021.0521.0921.092,264,315
Jun 28, 202421.4821.6021.1621.2621.262,130,564
Jun 27, 202421.6021.8021.1621.2621.262,282,250
Jun 26, 202421.8621.9821.5121.6321.632,389,276
Jun 25, 202422.3522.6521.7521.8221.823,917,179
Jun 24, 202422.0022.8221.7422.1522.1513,379,353
Jun 21, 202422.0122.0121.6021.7421.742,721,187
Jun 20, 202421.6122.1921.5021.6321.634,424,573
Jun 19, 202421.8422.0021.3421.5621.563,181,076
Jun 18, 202422.1822.4021.7521.8421.843,562,701
Jun 14, 202422.1522.4521.8122.0222.023,048,937
Jun 13, 202422.3823.0021.8022.0322.033,908,861
Jun 12, 202421.5822.5321.5322.1422.145,888,056
Jun 11, 202421.2921.6521.0521.4621.463,268,319
Jun 10, 202421.5721.7521.0321.2221.222,380,782
Jun 7, 202421.5521.8521.0521.1521.152,515,692
Jun 6, 202421.0021.3520.8521.3521.353,227,234
Jun 5, 202420.0020.6520.0020.3520.357,046,800
Jun 4, 202422.5522.6021.0521.0521.053,126,350
Jun 3, 202422.0022.1521.6022.1522.157,197,407
May 31, 202421.1021.4520.7521.1021.102,400,746
May 30, 202421.1021.4021.0521.0521.051,468,755
May 29, 202421.1521.5020.7521.1521.152,304,005
May 28, 202421.5021.6021.0021.1521.152,180,881
May 27, 202422.3022.3521.4021.4521.453,148,288
May 24, 202422.1522.2021.8521.9021.902,828,409
May 23, 202422.1522.4021.9022.0022.003,747,841
May 22, 202421.8022.4021.6522.1522.153,918,034
May 21, 202422.1522.1521.6021.7521.753,657,137
May 17, 202421.5022.3521.3521.9021.905,741,567
May 16, 202421.7521.8521.2521.3021.302,130,894
May 15, 202421.5522.6521.0521.4521.454,215,120
May 14, 202420.7521.6020.6021.6021.601,997,458
May 13, 202421.3021.3020.0520.6020.601,927,903
May 10, 202421.3021.4520.8021.0021.001,360,909
May 9, 202422.1022.1020.9020.9520.952,574,265
May 8, 202421.0021.7020.9021.7021.702,491,824
May 7, 202421.4021.5020.5520.7020.702,310,592
May 6, 202421.2021.8021.0021.2021.201,802,982
May 3, 202422.2522.2521.6021.7521.751,188,233
May 2, 202422.1022.3021.7021.9021.901,806,473
Apr 30, 202422.4022.4021.9022.0022.001,334,564
Apr 29, 202422.4522.4522.0022.1022.101,709,590
Apr 26, 202421.9522.5021.9522.1022.101,421,712
Apr 25, 202422.1522.5021.8021.9521.951,244,794
Apr 24, 202422.0022.6022.0022.1522.151,452,528
Apr 23, 202422.6522.6522.0522.2522.251,541,017
Apr 22, 202421.9021.9521.5021.6021.601,502,453
Apr 19, 202421.6521.6520.9021.5521.551,223,117
Apr 18, 202421.7522.1021.6521.8021.801,649,953
Apr 16, 202421.2522.2020.5521.6021.601,804,779
Apr 15, 202421.3022.0021.3021.4521.453,218,394
Apr 12, 202422.7022.9522.1022.4022.401,819,461
Apr 10, 202423.1523.4522.5022.7022.701,662,000
Apr 9, 202424.5024.5022.9523.1523.153,055,146
Apr 8, 202424.5025.0023.5024.0024.005,503,383

Related Tickers

SWELECTES.NS Swelect Energy Systems Limited
548.80
-2.00%
 
RELTD.NS Ravindra Energy Limited
117.39
-7.06%
 
UEL.NS Ujaas Energy Limited
421.55
-4.99%
 
SURANASOL.NS Surana Solar Limited
32.19
-2.81%
 
WAAREE.BO Waaree Technologies Limited
280.30
-1.99%
 
SWSOLAR.NS Sterling and Wilson Renewable Energy Limited
240.80
-7.06%
 
BORORENEW.NS Borosil Renewables Limited
463.65
-5.47%
 
PREMIERENE.NS PREMIER ENERGIES LIMITED
843.15
-4.11%
 
WEBELSOLAR.NS Websol Energy System Limited
1,202.65
-5.00%
 
WAAREEENER.NS WAAREE ENERGIES LIMITED
2,092.15
-3.18%