Urja Global

URJA
🏛️ india →
12.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.58 21.58 21.58 21.58 1.6M
2021-12-30 20.50 20.56 19.76 20.56 4.2M
2021-12-29 19.59 19.59 19.59 19.59 1.4M
2021-12-28 18.66 18.66 18.66 18.66 0.6M
2021-12-27 16.94 17.78 16.30 17.78 6.1M
2021-12-24 16.94 16.94 16.94 16.94 1.2M
2021-12-23 16.14 16.14 16.14 16.14 0.7M
2021-12-22 15.38 15.38 15.38 15.38 0.5M
2021-12-21 14.65 14.65 14.65 14.65 0.8M
2021-12-20 13.85 13.96 12.64 13.96 13.9M
2021-12-17 13.30 13.30 13.30 13.30 2.4M
2021-12-16 12.67 12.67 12.07 12.67 8.1M
2021-12-15 12.07 12.07 12.07 12.07 0.8M
2021-12-14 11.50 11.50 11.50 11.50 0.7M
2021-12-13 10.96 10.96 10.96 10.96 1.1M
2021-12-10 10.25 10.44 10.00 10.44 1.9M
2021-12-09 9.64 9.95 9.46 9.95 6.2M
2021-12-08 8.64 9.48 8.64 9.48 4.6M
2021-12-07 9.86 9.86 9.03 9.03 9.1M
2021-12-06 9.50 9.50 9.50 9.50 2.1M
2021-12-03 9.05 9.05 9.05 9.05 2.6M
2021-12-02 8.44 8.62 8.36 8.62 2.9M
2021-12-01 7.61 8.21 7.61 8.21 2.8M
2021-11-30 7.82 8.06 7.82 7.82 2.6M
2021-11-29 8.94 9.09 8.23 8.23 3.6M
2021-11-26 8.50 8.66 8.28 8.66 5.6M
2021-11-25 8.00 8.25 7.94 8.25 2.8M
2021-11-24 7.60 7.89 7.53 7.86 2.2M
2021-11-23 7.42 7.55 7.34 7.53 1.1M
2021-11-22 7.49 7.51 7.25 7.42 1.3M
2021-11-18 7.35 7.66 7.24 7.30 0.9M
2021-11-17 7.25 7.46 7.24 7.35 1.1M
2021-11-16 7.20 7.40 7.04 7.29 0.6M
2021-11-15 7.59 7.59 7.17 7.17 0.7M
2021-11-12 7.70 7.75 7.52 7.54 0.4M
2021-11-11 7.60 7.70 7.49 7.52 0.8M
2021-11-10 7.65 7.66 7.46 7.53 0.7M
2021-11-09 7.69 7.80 7.50 7.65 0.9M
2021-11-08 7.88 8.00 7.61 7.65 0.7M
2021-11-04 7.65 7.82 7.55 7.79 1.0M
2021-11-03 7.60 7.74 7.39 7.45 2.2M
2021-11-02 7.20 7.38 6.94 7.38 0.9M
2021-11-01 6.83 7.03 6.64 7.03 0.5M
2021-10-29 7.05 7.05 6.70 6.70 0.6M
2021-10-28 7.50 7.50 7.05 7.05 1.0M
2021-10-27 7.59 7.61 7.40 7.42 0.5M
2021-10-26 7.40 7.60 7.27 7.48 1.0M
2021-10-25 7.75 7.89 7.29 7.32 1.2M
2021-10-22 8.00 8.00 7.55 7.61 1.0M
2021-10-21 8.00 8.06 7.73 7.77 0.5M
2021-10-20 8.04 8.19 7.63 7.93 2.4M
2021-10-19 8.38 8.38 7.95 8.03 1.3M
2021-10-18 7.93 8.08 7.50 8.04 3.1M
2021-10-14 8.18 8.24 7.65 7.74 2.0M
2021-10-13 8.79 8.79 8.02 8.02 2.4M
2021-10-12 8.69 8.81 7.69 8.44 9.2M
2021-10-11 7.74 8.01 7.55 8.01 2.1M
2021-10-08 6.88 7.29 6.76 7.29 1.2M
2021-10-07 6.69 6.76 6.55 6.63 1.1M
2021-10-06 6.39 6.68 6.37 6.52 2.5M
2021-10-05 6.30 6.40 6.26 6.37 0.5M
2021-10-04 6.50 6.50 6.26 6.28 0.4M
2021-10-01 6.20 6.28 6.20 6.23 0.8M
2021-09-30 6.33 6.33 6.23 6.25 0.3M
2021-09-29 6.26 6.29 6.15 6.23 0.5M
2021-09-28 6.30 6.30 6.16 6.21 0.3M
2021-09-27 6.27 6.49 6.20 6.23 0.9M
2021-09-24 6.37 6.46 6.26 6.32 0.9M
2021-09-23 6.46 6.49 6.35 6.37 0.3M
2021-09-22 6.18 6.41 6.18 6.32 0.7M
2021-09-21 6.27 6.30 6.15 6.22 0.6M
2021-09-20 6.20 6.50 6.20 6.27 0.8M
2021-09-17 6.70 6.71 6.26 6.35 0.7M
2021-09-16 6.23 6.54 6.23 6.54 0.6M
2021-09-15 6.16 6.25 6.16 6.23 0.8M
2021-09-14 6.21 6.25 6.10 6.19 0.9M
2021-09-13 6.18 6.30 6.15 6.19 0.4M
2021-09-09 6.10 6.25 6.10 6.18 0.9M
2021-09-08 6.17 6.28 6.01 6.16 1.1M
2021-09-07 6.20 6.28 6.11 6.17 0.8M
2021-09-06 6.27 6.30 6.16 6.22 0.6M
2021-09-03 6.30 6.40 6.16 6.20 0.8M
2021-09-02 6.30 6.30 6.16 6.22 0.4M
2021-09-01 6.30 6.41 6.15 6.20 0.4M
2021-08-31 6.32 6.39 6.27 6.28 0.3M
2021-08-30 6.39 6.50 6.20 6.32 0.8M
2021-08-27 6.45 6.49 6.20 6.34 0.3M
2021-08-26 6.80 6.80 6.35 6.39 1.5M
2021-08-25 6.25 6.55 6.25 6.55 1.0M
2021-08-24 6.10 6.34 6.05 6.24 1.1M
2021-08-23 6.27 6.54 6.05 6.21 1.0M
2021-08-20 6.30 6.46 6.14 6.27 0.9M
2021-08-18 6.40 6.65 6.25 6.32 0.7M
2021-08-17 6.70 6.70 6.35 6.40 0.6M
2021-08-16 7.00 7.00 6.53 6.60 1.7M
2021-08-13 7.00 7.06 6.70 6.87 0.8M
2021-08-12 6.52 6.88 6.52 6.83 2.2M
2021-08-11 6.54 6.70 6.46 6.58 1.2M
2021-08-10 7.10 7.15 6.70 6.80 0.8M
2021-08-09 6.99 7.20 6.95 7.00 1.8M
2021-08-06 6.94 6.94 6.70 6.87 1.1M
2021-08-05 7.04 7.21 6.67 6.76 1.8M
2021-08-04 7.38 7.38 6.68 7.02 5.1M
2021-08-03 6.84 7.03 6.83 7.03 1.6M
2021-08-02 6.50 6.70 6.36 6.70 3.0M
2021-07-30 5.86 6.46 5.86 6.39 6.7M
2021-07-29 6.16 6.55 6.16 6.16 3.2M
2021-07-28 6.48 6.48 6.48 6.48 0.6M
2021-07-27 6.82 6.82 6.82 6.82 0.4M
2021-07-26 7.17 7.17 7.17 7.17 0.5M
2021-07-23 7.58 7.61 7.40 7.54 0.4M
2021-07-22 7.29 7.49 7.25 7.44 0.8M
2021-07-20 7.45 7.56 7.17 7.17 1.6M
2021-07-19 7.58 7.68 7.45 7.54 0.6M
2021-07-16 7.64 7.79 7.54 7.58 0.6M
2021-07-15 7.75 7.75 7.51 7.64 1.0M
2021-07-14 7.80 7.81 7.55 7.66 1.2M
2021-07-13 7.89 7.89 7.70 7.72 0.4M
2021-07-12 7.90 7.95 7.73 7.75 1.1M
2021-07-09 8.00 8.00 7.65 7.80 0.7M
2021-07-08 7.70 7.93 7.70 7.84 0.7M
2021-07-07 7.98 7.98 7.64 7.79 1.2M
2021-07-06 8.10 8.14 7.91 7.93 1.1M
2021-07-05 7.99 8.04 7.80 7.98 1.2M
2021-07-02 7.66 7.80 7.66 7.74 0.9M
2021-07-01 7.50 7.81 7.50 7.65 1.0M
2021-06-30 7.95 7.95 7.70 7.77 1.1M
2021-06-29 8.08 8.08 7.70 7.78 0.9M
2021-06-28 7.94 7.94 7.74 7.94 1.0M
2021-06-25 7.38 7.71 7.38 7.57 1.2M
2021-06-24 8.10 8.10 7.61 7.66 0.6M
2021-06-23 8.17 8.17 7.87 7.90 1.1M
2021-06-22 8.20 8.24 8.00 8.02 1.6M
2021-06-21 7.99 8.24 7.75 8.05 1.2M
2021-06-18 7.96 8.06 7.59 7.89 2.3M
2021-06-17 8.00 8.20 7.84 7.98 2.0M
2021-06-16 8.50 8.50 8.00 8.04 2.0M
2021-06-15 8.44 8.49 8.06 8.32 2.4M
2021-06-14 8.21 8.21 7.90 8.19 2.0M
2021-06-11 8.49 8.59 7.79 7.82 5.0M
2021-06-10 7.99 8.20 7.90 8.20 3.7M
2021-06-09 7.82 7.82 7.40 7.81 4.4M
2021-06-08 7.27 7.45 7.25 7.45 2.6M
2021-06-07 6.87 7.11 6.79 7.10 2.8M
2021-06-04 6.80 6.90 6.75 6.78 1.0M
2021-06-03 6.89 6.90 6.75 6.83 1.1M
2021-06-02 6.78 6.91 6.71 6.84 0.5M
2021-06-01 7.09 7.09 6.72 6.78 0.8M
2021-05-31 7.03 7.05 6.95 7.01 1.3M
2021-05-28 6.85 7.00 6.85 6.92 0.6M
2021-05-27 6.93 6.93 6.76 6.83 0.8M
2021-05-26 7.00 7.00 6.81 6.89 0.5M
2021-05-25 7.05 7.09 6.85 6.88 1.2M
2021-05-24 6.77 6.95 6.69 6.94 1.5M
2021-05-21 6.66 6.80 6.50 6.62 0.9M
2021-05-20 6.94 6.94 6.66 6.71 0.8M
2021-05-19 6.79 6.86 6.70 6.77 0.6M
2021-05-18 6.85 6.91 6.51 6.68 1.4M
2021-05-17 7.20 7.20 6.78 6.82 1.2M
2021-05-14 7.10 7.10 6.80 6.95 2.0M
2021-05-12 6.79 6.89 6.49 6.84 3.6M
2021-05-11 6.40 6.57 6.10 6.57 2.1M
2021-05-10 6.00 6.26 5.92 6.26 1.7M
2021-05-07 6.07 6.07 5.90 5.97 0.3M
2021-05-06 5.86 6.05 5.86 5.98 0.7M
2021-05-05 5.85 6.09 5.85 5.94 0.6M
2021-05-04 6.20 6.20 5.92 5.97 0.4M
2021-05-03 5.81 6.15 5.81 6.09 0.9M
2021-04-30 6.15 6.15 5.90 6.03 0.5M
2021-04-29 6.15 6.23 6.00 6.06 1.0M
2021-04-28 6.24 6.24 6.00 6.16 0.7M
2021-04-27 6.24 6.41 6.01 6.14 0.4M
2021-04-26 6.42 6.42 6.13 6.24 0.8M
2021-04-23 6.10 6.12 5.95 6.12 0.3M
2021-04-22 5.78 5.83 5.63 5.83 0.2M
2021-04-20 5.50 5.56 5.11 5.56 0.2M
2021-04-19 5.50 5.69 5.28 5.30 0.5M
2021-04-16 5.64 5.70 5.40 5.55 0.4M
2021-04-15 5.77 5.77 5.53 5.58 0.4M
2021-04-13 5.76 5.95 5.76 5.82 1.2M
2021-04-12 6.20 6.35 6.06 6.06 0.6M
2021-04-09 6.68 6.68 6.30 6.37 0.4M
2021-04-08 6.49 6.50 6.36 6.40 0.2M
2021-04-07 6.38 6.50 6.11 6.34 0.6M
2021-04-06 6.60 6.60 6.35 6.40 0.3M
2021-04-05 6.80 6.80 6.28 6.41 1.1M
2021-04-01 6.70 6.70 6.41 6.61 0.4M
2021-03-31 6.49 6.68 6.40 6.56 0.3M
2021-03-30 6.73 6.73 6.25 6.39 0.3M
2021-03-26 6.31 6.50 6.30 6.41 0.6M
2021-03-25 6.36 6.80 6.35 6.63 0.5M
2021-03-24 6.95 6.95 6.64 6.68 0.6M
2021-03-23 6.99 7.15 6.80 6.97 0.3M
2021-03-22 7.24 7.24 6.78 6.95 0.9M
2021-03-19 6.66 7.20 6.53 7.13 0.5M
2021-03-18 6.95 7.20 6.84 6.87 1.0M
2021-03-17 7.83 7.83 7.20 7.20 0.9M
2021-03-16 7.50 7.62 7.05 7.57 1.6M
2021-03-15 7.20 7.27 7.00 7.26 2.1M
2021-03-12 6.81 6.93 6.81 6.93 0.5M
2021-03-10 6.75 6.88 6.42 6.60 0.6M
2021-03-09 7.12 7.12 6.66 6.74 0.5M
2021-03-08 7.15 7.25 6.85 6.96 0.4M
2021-03-05 7.10 7.20 6.90 6.97 0.9M
2021-03-04 7.14 7.20 7.05 7.11 0.3M
2021-03-03 7.10 7.27 7.05 7.14 0.7M
2021-03-02 7.25 7.25 6.92 7.10 1.2M
2021-03-01 7.30 7.45 7.00 7.16 0.9M
2021-02-26 7.25 7.40 7.10 7.31 1.0M
2021-02-25 7.54 7.58 7.25 7.40 0.5M
2021-02-24 6.91 7.47 6.91 7.29 0.6M
2021-02-23 7.10 7.53 7.10 7.20 0.9M
2021-02-22 7.55 7.67 7.30 7.36 0.6M
2021-02-19 7.22 7.60 7.22 7.33 1.2M
2021-02-18 7.94 7.94 7.41 7.57 0.4M
2021-02-17 7.30 7.60 7.00 7.60 0.5M
2021-02-16 7.62 7.89 7.20 7.24 0.9M
2021-02-15 8.15 8.16 7.44 7.57 1.3M
2021-02-12 8.16 8.16 7.80 7.83 0.8M
2021-02-11 7.50 7.78 7.50 7.78 0.2M
2021-02-10 7.25 7.59 7.19 7.41 1.4M
2021-02-09 7.60 8.00 7.55 7.56 2.2M
2021-02-08 8.06 8.62 7.80 7.94 1.1M
2021-02-05 8.60 8.64 8.21 8.21 0.9M
2021-02-04 9.45 9.48 8.60 8.64 3.7M
2021-02-03 9.05 9.05 8.63 9.05 2.9M
2021-02-02 8.50 8.62 8.25 8.62 2.3M
2021-02-01 8.25 8.28 7.95 8.21 1.4M
2021-01-29 8.07 8.07 7.50 7.90 1.4M
2021-01-28 7.89 8.07 7.32 7.78 1.1M
2021-01-27 6.97 7.69 6.97 7.69 1.0M
2021-01-25 7.71 7.95 7.33 7.33 0.5M
2021-01-22 8.00 8.00 7.71 7.71 1.8M
2021-01-21 8.23 8.23 7.60 8.11 1.8M
2021-01-20 7.18 7.84 7.18 7.84 0.9M
2021-01-19 7.47 7.47 7.47 7.47 0.7M
2021-01-18 7.86 7.86 7.86 7.86 0.6M
2021-01-15 8.27 8.27 8.27 8.27 0.7M
2021-01-14 9.00 9.30 8.70 8.70 1.7M
2021-01-13 9.09 9.20 8.34 9.15 9.0M
2021-01-12 8.75 8.77 8.38 8.77 5.7M
2021-01-11 8.36 8.36 8.33 8.36 2.6M
2021-01-08 7.92 7.99 7.25 7.96 7.5M
2021-01-07 7.62 7.62 6.91 7.62 6.0M
2021-01-06 7.27 7.27 7.27 7.27 0.4M
2021-01-05 6.92 6.92 6.80 6.92 1.7M
2021-01-04 6.60 6.60 6.60 6.60 0.3M
2021-01-01 6.21 6.29 6.21 6.29 0.9M