Price Data Selection & Download
Urja Global Share Price All Time Records & Statistics (Mar 2017 - Oct 2026)
2320 daily OHLCV records on NSE from March 2017 to Oct. 2026. Review URJA earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹41.65
February 05, 2024
NSE Exchange
Share Price All Time Low
₹0.80
June 07, 2017
NSE Exchange
Highest Volume Trading Day
108,726,836
November 17, 2023 • ₹12.80
NSE Exchange
Share Price History Data (Mar 2017 - Oct 2026)
URJA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹8.56 | ₹9.00 | ₹8.51 | ₹8.69 | 478,430 |
| 2026-10-01 | ₹8.75 | ₹8.89 | ₹8.51 | ₹8.61 | 520,756 |
| 2026-09-30 | ₹8.88 | ₹8.93 | ₹8.67 | ₹8.77 | 428,412 |
| 2026-09-29 | ₹8.75 | ₹9.00 | ₹8.55 | ₹8.90 | 675,563 |
| 2026-09-28 | ₹8.66 | ₹8.85 | ₹8.66 | ₹8.75 | 647,638 |
| 2026-09-25 | ₹8.98 | ₹9.00 | ₹8.87 | ₹8.95 | 503,556 |
| 2026-09-24 | ₹9.06 | ₹9.10 | ₹8.95 | ₹9.00 | 403,236 |
| 2026-09-23 | ₹9.05 | ₹9.15 | ₹9.00 | ₹9.05 | 485,177 |
| 2026-09-22 | ₹9.06 | ₹9.14 | ₹8.96 | ₹9.04 | 413,283 |
| 2026-09-21 | ₹9.24 | ₹9.35 | ₹9.00 | ₹9.06 | 565,619 |
| 2026-09-18 | ₹9.40 | ₹9.40 | ₹9.02 | ₹9.15 | 538,147 |
| 2026-09-17 | ₹8.77 | ₹9.15 | ₹8.75 | ₹9.10 | 615,596 |
| 2026-09-16 | ₹8.81 | ₹8.99 | ₹8.72 | ₹8.77 | 593,625 |
| 2026-09-15 | ₹9.15 | ₹9.15 | ₹8.80 | ₹8.81 | 719,687 |
| 2026-09-11 | ₹9.00 | ₹9.05 | ₹8.80 | ₹9.02 | 452,061 |
| 2026-09-10 | ₹9.10 | ₹9.14 | ₹8.99 | ₹9.00 | 505,944 |
| 2026-09-09 | ₹9.08 | ₹9.18 | ₹9.02 | ₹9.05 | 777,063 |
| 2026-09-08 | ₹9.06 | ₹9.14 | ₹9.06 | ₹9.08 | 432,845 |
| 2026-09-07 | ₹9.07 | ₹9.20 | ₹9.00 | ₹9.12 | 594,104 |
| 2026-09-04 | ₹9.06 | ₹9.69 | ₹9.04 | ₹9.18 | 672,065 |
| 2026-09-03 | ₹9.08 | ₹9.19 | ₹9.08 | ₹9.15 | 536,229 |
| 2026-09-02 | ₹9.18 | ₹9.18 | ₹8.95 | ₹9.03 | 745,016 |
| 2026-09-01 | ₹9.16 | ₹9.19 | ₹8.99 | ₹9.03 | 674,664 |
| 2026-08-31 | ₹9.19 | ₹9.23 | ₹9.15 | ₹9.16 | 595,780 |
| 2026-08-28 | ₹9.25 | ₹9.30 | ₹9.15 | ₹9.19 | 427,256 |
| 2026-08-27 | ₹9.20 | ₹9.38 | ₹9.20 | ₹9.25 | 416,027 |
| 2026-08-26 | ₹9.28 | ₹9.44 | ₹9.16 | ₹9.22 | 567,225 |
| 2026-08-25 | ₹9.24 | ₹9.38 | ₹9.16 | ₹9.28 | 623,733 |
| 2026-08-24 | ₹9.00 | ₹9.45 | ₹9.00 | ₹9.24 | 780,014 |
| 2026-08-21 | ₹9.39 | ₹9.45 | ₹9.28 | ₹9.35 | 476,871 |
| 2026-08-20 | ₹9.30 | ₹9.40 | ₹9.30 | ₹9.32 | 371,644 |
| 2026-08-19 | ₹9.41 | ₹9.52 | ₹9.23 | ₹9.30 | 454,474 |
| 2026-08-18 | ₹9.40 | ₹9.47 | ₹9.36 | ₹9.41 | 508,788 |
| 2026-08-17 | ₹9.49 | ₹9.64 | ₹9.35 | ₹9.46 | 486,215 |
| 2026-08-14 | ₹9.55 | ₹9.60 | ₹9.47 | ₹9.49 | 502,528 |
| 2026-08-13 | ₹9.55 | ₹9.63 | ₹9.47 | ₹9.60 | 701,453 |
| 2026-08-12 | ₹9.54 | ₹9.70 | ₹9.50 | ₹9.51 | 611,562 |
| 2026-08-11 | ₹9.65 | ₹9.70 | ₹9.51 | ₹9.64 | 670,324 |
| 2026-08-10 | ₹9.84 | ₹9.90 | ₹9.65 | ₹9.67 | 635,305 |
| 2026-08-07 | ₹9.98 | ₹9.98 | ₹9.80 | ₹9.84 | 632,892 |
| 2026-08-06 | ₹10.00 | ₹10.00 | ₹9.65 | ₹9.78 | 1,134,563 |
| 2026-08-05 | ₹9.94 | ₹10.25 | ₹9.94 | ₹9.99 | 822,528 |
| 2026-08-04 | ₹10.39 | ₹10.39 | ₹9.94 | ₹10.05 | 1,472,678 |
| 2026-08-03 | ₹9.18 | ₹10.37 | ₹9.15 | ₹10.06 | 5,881,622 |
| 2026-07-31 | ₹9.07 | ₹9.17 | ₹9.00 | ₹9.09 | 596,676 |
| 2026-07-30 | ₹8.98 | ₹9.11 | ₹8.98 | ₹9.00 | 701,231 |
| 2026-07-29 | ₹8.95 | ₹9.07 | ₹8.95 | ₹9.02 | 482,776 |
| 2026-07-28 | ₹9.10 | ₹9.22 | ₹9.00 | ₹9.01 | 607,295 |
| 2026-07-27 | ₹9.22 | ₹9.27 | ₹9.05 | ₹9.10 | 710,420 |
| 2026-07-24 | ₹9.05 | ₹9.26 | ₹8.94 | ₹9.22 | 843,060 |
| 2026-07-23 | ₹9.13 | ₹9.15 | ₹9.02 | ₹9.05 | 635,123 |
| 2026-07-22 | ₹9.21 | ₹9.24 | ₹9.07 | ₹9.13 | 593,377 |
| 2026-07-21 | ₹9.24 | ₹9.32 | ₹9.20 | ₹9.21 | 512,985 |
| 2026-07-20 | ₹9.34 | ₹9.35 | ₹9.17 | ₹9.25 | 637,054 |
| 2026-07-17 | ₹9.42 | ₹9.43 | ₹9.25 | ₹9.31 | 719,285 |
| 2026-07-16 | ₹9.50 | ₹9.52 | ₹9.42 | ₹9.45 | 594,141 |
| 2026-07-15 | ₹9.50 | ₹9.64 | ₹9.41 | ₹9.47 | 680,681 |
| 2026-07-14 | ₹9.58 | ₹10.00 | ₹9.40 | ₹9.54 | 808,675 |
| 2026-07-13 | ₹9.47 | ₹9.75 | ₹9.40 | ₹9.62 | 617,663 |
| 2026-07-10 | ₹9.50 | ₹9.60 | ₹9.46 | ₹9.56 | 638,703 |
| 2026-07-09 | ₹9.42 | ₹9.62 | ₹9.41 | ₹9.46 | 569,681 |
| 2026-07-08 | ₹9.57 | ₹9.62 | ₹9.35 | ₹9.39 | 957,748 |
| 2026-07-07 | ₹9.66 | ₹9.70 | ₹9.52 | ₹9.60 | 767,287 |
| 2026-07-06 | ₹9.83 | ₹9.83 | ₹9.65 | ₹9.72 | 735,118 |
| 2026-07-03 | ₹9.97 | ₹9.97 | ₹9.75 | ₹9.82 | 955,364 |
| 2026-07-02 | ₹9.90 | ₹9.94 | ₹9.63 | ₹9.80 | 1,198,057 |
| 2026-07-01 | ₹9.62 | ₹9.96 | ₹9.55 | ₹9.73 | 1,007,319 |
| 2026-06-30 | ₹9.56 | ₹9.80 | ₹9.32 | ₹9.56 | 2,296,859 |
| 2026-06-29 | ₹9.93 | ₹9.96 | ₹9.29 | ₹9.49 | 1,663,284 |
| 2026-06-25 | ₹10.06 | ₹10.12 | ₹9.87 | ₹9.93 | 826,457 |
| 2026-06-24 | ₹9.99 | ₹10.06 | ₹9.92 | ₹10.01 | 870,482 |
| 2026-06-23 | ₹10.07 | ₹10.14 | ₹9.91 | ₹9.99 | 1,552,949 |
| 2026-06-22 | ₹10.23 | ₹10.34 | ₹10.02 | ₹10.07 | 2,024,691 |
| 2026-06-19 | ₹10.14 | ₹10.21 | ₹10.05 | ₹10.12 | 2,100,953 |
| 2026-06-18 | ₹10.23 | ₹10.34 | ₹10.10 | ₹10.14 | 1,946,419 |
| 2026-06-17 | ₹10.45 | ₹10.50 | ₹10.01 | ₹10.12 | 3,543,975 |
| 2026-06-16 | ₹10.75 | ₹11.11 | ₹10.11 | ₹10.31 | 3,642,890 |
| 2026-06-15 | ₹10.43 | ₹11.00 | ₹10.43 | ₹10.75 | 1,542,477 |
| 2026-06-12 | ₹10.15 | ₹10.40 | ₹10.15 | ₹10.36 | 689,721 |
| 2026-06-11 | ₹10.32 | ₹10.32 | ₹10.05 | ₹10.13 | 617,783 |
| 2026-06-10 | ₹10.56 | ₹10.70 | ₹10.03 | ₹10.26 | 1,123,892 |
| 2026-06-09 | ₹10.39 | ₹10.72 | ₹10.36 | ₹10.56 | 1,137,635 |
| 2026-06-08 | ₹10.50 | ₹10.75 | ₹10.08 | ₹10.36 | 1,328,554 |
| 2026-06-05 | ₹10.94 | ₹10.99 | ₹10.68 | ₹10.81 | 1,031,078 |
| 2026-06-04 | ₹10.99 | ₹11.09 | ₹10.86 | ₹10.94 | 1,590,138 |
| 2026-06-03 | ₹10.80 | ₹10.89 | ₹10.50 | ₹10.81 | 1,086,959 |
| 2026-06-02 | ₹10.79 | ₹10.79 | ₹10.44 | ₹10.69 | 1,037,154 |
| 2026-06-01 | ₹11.04 | ₹11.20 | ₹10.52 | ₹10.77 | 1,327,183 |
| 2026-05-29 | ₹10.80 | ₹11.30 | ₹10.80 | ₹11.04 | 2,935,700 |
| 2026-05-27 | ₹10.53 | ₹10.94 | ₹10.53 | ₹10.81 | 1,502,933 |
| 2026-05-26 | ₹10.82 | ₹10.87 | ₹10.20 | ₹10.62 | 1,292,675 |
| 2026-05-25 | ₹10.70 | ₹10.88 | ₹10.68 | ₹10.77 | 849,636 |
| 2026-05-22 | ₹10.69 | ₹10.76 | ₹10.63 | ₹10.69 | 642,323 |
| 2026-05-21 | ₹10.76 | ₹10.96 | ₹10.71 | ₹10.80 | 819,105 |
| 2026-05-20 | ₹10.70 | ₹11.00 | ₹10.60 | ₹10.82 | 702,477 |
| 2026-05-19 | ₹10.66 | ₹10.92 | ₹10.66 | ₹10.80 | 1,074,323 |
| 2026-05-18 | ₹11.00 | ₹11.00 | ₹10.59 | ₹10.66 | 1,010,224 |
| 2026-05-15 | ₹10.60 | ₹11.25 | ₹10.50 | ₹10.94 | 2,059,718 |
| 2026-05-14 | ₹11.00 | ₹11.06 | ₹10.55 | ₹10.67 | 1,148,914 |
| 2026-05-13 | ₹10.24 | ₹11.00 | ₹10.23 | ₹10.85 | 1,631,635 |
| 2026-05-12 | ₹10.94 | ₹10.97 | ₹10.05 | ₹10.34 | 1,552,746 |
| 2026-05-11 | ₹11.02 | ₹11.17 | ₹10.90 | ₹10.94 | 1,260,012 |
| 2026-05-08 | ₹11.27 | ₹11.36 | ₹11.09 | ₹11.22 | 1,183,626 |
| 2026-05-07 | ₹11.24 | ₹11.33 | ₹11.14 | ₹11.28 | 1,316,654 |
| 2026-05-06 | ₹11.20 | ₹11.58 | ₹10.90 | ₹11.23 | 1,578,321 |
| 2026-05-05 | ₹11.30 | ₹11.39 | ₹10.85 | ₹10.93 | 2,174,737 |
| 2026-05-04 | ₹11.42 | ₹11.57 | ₹11.10 | ₹11.24 | 2,160,140 |
| 2026-04-30 | ₹11.61 | ₹11.80 | ₹11.37 | ₹11.43 | 3,130,255 |
| 2026-04-29 | ₹12.91 | ₹13.19 | ₹11.51 | ₹11.65 | 7,058,610 |
| 2026-04-28 | ₹11.00 | ₹13.09 | ₹10.92 | ₹12.64 | 21,629,363 |
| 2026-04-27 | ₹10.53 | ₹10.99 | ₹10.52 | ₹10.91 | 1,450,806 |
| 2026-04-24 | ₹10.89 | ₹10.89 | ₹10.50 | ₹10.53 | 1,153,866 |
| 2026-04-23 | ₹10.80 | ₹11.16 | ₹10.72 | ₹10.89 | 2,298,924 |
| 2026-04-22 | ₹10.56 | ₹10.85 | ₹10.51 | ₹10.80 | 1,830,833 |
| 2026-04-21 | ₹10.60 | ₹10.75 | ₹10.50 | ₹10.54 | 1,110,629 |
| 2026-04-20 | ₹10.95 | ₹11.00 | ₹10.55 | ₹10.60 | 1,861,417 |
| 2026-04-17 | ₹10.70 | ₹11.00 | ₹10.68 | ₹10.95 | 1,777,998 |
| 2026-04-16 | ₹10.79 | ₹10.88 | ₹10.50 | ₹10.70 | 2,589,137 |
| 2026-04-15 | ₹10.24 | ₹10.74 | ₹10.24 | ₹10.59 | 2,979,786 |
| 2026-04-13 | ₹10.10 | ₹10.38 | ₹9.66 | ₹10.22 | 2,650,436 |
| 2026-04-10 | ₹9.97 | ₹10.24 | ₹9.90 | ₹10.11 | 1,873,060 |
| 2026-04-09 | ₹10.00 | ₹10.19 | ₹9.70 | ₹9.85 | 2,230,786 |
| 2026-04-08 | ₹9.50 | ₹9.95 | ₹9.48 | ₹9.89 | 2,271,503 |
| 2026-04-07 | ₹9.30 | ₹9.60 | ₹9.23 | ₹9.29 | 1,184,575 |
| 2026-04-06 | ₹9.30 | ₹9.45 | ₹9.00 | ₹9.35 | 1,491,819 |
| 2026-04-02 | ₹8.98 | ₹9.26 | ₹8.70 | ₹9.19 | 1,781,203 |
| 2026-04-01 | ₹8.05 | ₹9.19 | ₹8.05 | ₹8.98 | 2,194,895 |
| 2026-03-30 | ₹8.40 | ₹8.45 | ₹8.00 | ₹8.01 | 2,901,773 |
| 2026-03-27 | ₹8.97 | ₹9.00 | ₹8.49 | ₹8.51 | 1,684,773 |
| 2026-03-25 | ₹9.02 | ₹9.29 | ₹8.90 | ₹8.97 | 1,809,345 |
| 2026-03-24 | ₹8.95 | ₹9.06 | ₹8.65 | ₹9.02 | 1,341,542 |
| 2026-03-23 | ₹9.03 | ₹9.03 | ₹8.55 | ₹8.61 | 1,283,496 |
| 2026-03-20 | ₹9.06 | ₹9.35 | ₹8.95 | ₹9.04 | 1,015,596 |
| 2026-03-19 | ₹9.25 | ₹9.25 | ₹8.88 | ₹8.95 | 1,232,423 |
| 2026-03-18 | ₹8.83 | ₹9.40 | ₹8.71 | ₹9.28 | 1,454,335 |
| 2026-03-17 | ₹8.87 | ₹8.90 | ₹8.73 | ₹8.79 | 752,657 |
| 2026-03-16 | ₹9.02 | ₹9.03 | ₹8.63 | ₹8.87 | 1,122,750 |
| 2026-03-13 | ₹9.14 | ₹9.21 | ₹8.93 | ₹9.02 | 1,003,950 |
| 2026-03-12 | ₹9.04 | ₹9.33 | ₹8.80 | ₹9.14 | 1,744,073 |
| 2026-03-11 | ₹9.00 | ₹9.24 | ₹8.93 | ₹9.01 | 908,690 |
| 2026-03-10 | ₹8.75 | ₹9.15 | ₹8.75 | ₹9.11 | 1,319,070 |
| 2026-03-09 | ₹8.87 | ₹8.87 | ₹8.45 | ₹8.75 | 1,050,574 |
| 2026-03-06 | ₹8.80 | ₹9.01 | ₹8.79 | ₹8.90 | 859,582 |
| 2026-03-05 | ₹8.61 | ₹9.00 | ₹8.61 | ₹8.86 | 1,176,918 |
| 2026-03-04 | ₹8.87 | ₹8.87 | ₹8.55 | ₹8.69 | 1,322,270 |
| 2026-03-02 | ₹8.50 | ₹9.07 | ₹8.47 | ₹8.92 | 2,121,708 |
| 2026-02-27 | ₹9.40 | ₹9.40 | ₹9.22 | ₹9.26 | 977,870 |
| 2026-02-26 | ₹9.33 | ₹9.54 | ₹9.20 | ₹9.28 | 1,165,508 |
| 2026-02-25 | ₹9.50 | ₹9.58 | ₹9.28 | ₹9.33 | 1,419,666 |
| 2026-02-24 | ₹9.65 | ₹9.75 | ₹9.45 | ₹9.51 | 1,122,656 |
| 2026-02-23 | ₹9.83 | ₹9.88 | ₹9.55 | ₹9.61 | 1,368,400 |
| 2026-02-20 | ₹9.83 | ₹10.05 | ₹9.76 | ₹9.80 | 759,797 |
| 2026-02-19 | ₹9.81 | ₹10.05 | ₹9.80 | ₹9.87 | 1,194,277 |
| 2026-02-18 | ₹10.00 | ₹10.18 | ₹9.50 | ₹9.85 | 1,496,507 |
| 2026-02-17 | ₹9.93 | ₹10.12 | ₹9.80 | ₹10.09 | 1,130,115 |
| 2026-02-16 | ₹9.90 | ₹10.24 | ₹9.82 | ₹9.92 | 1,106,617 |
| 2026-02-13 | ₹10.02 | ₹10.08 | ₹9.85 | ₹9.98 | 1,072,769 |
| 2026-02-12 | ₹10.28 | ₹10.29 | ₹10.02 | ₹10.09 | 1,212,297 |
| 2026-02-11 | ₹10.42 | ₹10.45 | ₹10.16 | ₹10.29 | 1,553,093 |
| 2026-02-10 | ₹10.35 | ₹10.59 | ₹10.31 | ₹10.41 | 1,420,744 |
| 2026-02-09 | ₹10.07 | ₹10.45 | ₹10.02 | ₹10.35 | 2,361,822 |
| 2026-02-06 | ₹10.09 | ₹10.13 | ₹9.93 | ₹10.04 | 1,326,106 |
| 2026-02-05 | ₹10.11 | ₹10.16 | ₹10.00 | ₹10.09 | 891,876 |
| 2026-02-04 | ₹10.06 | ₹10.26 | ₹9.97 | ₹10.11 | 2,332,500 |
| 2026-02-03 | ₹10.27 | ₹10.27 | ₹9.92 | ₹10.02 | 2,175,626 |
| 2026-02-02 | ₹10.59 | ₹10.63 | ₹9.90 | ₹10.06 | 5,611,655 |
| 2026-02-01 | ₹10.26 | ₹11.52 | ₹10.08 | ₹10.38 | 18,670,799 |
| 2026-01-30 | ₹9.86 | ₹10.21 | ₹9.69 | ₹10.14 | 1,572,092 |
| 2026-01-29 | ₹10.33 | ₹10.33 | ₹9.81 | ₹9.86 | 1,806,658 |
| 2026-01-28 | ₹9.75 | ₹11.00 | ₹9.75 | ₹10.31 | 2,060,798 |
| 2026-01-27 | ₹9.94 | ₹9.94 | ₹9.61 | ₹9.71 | 1,580,176 |
| 2026-01-23 | ₹10.49 | ₹10.49 | ₹9.90 | ₹9.94 | 1,337,036 |
| 2026-01-22 | ₹9.54 | ₹10.39 | ₹9.45 | ₹10.21 | 3,649,542 |
| 2026-01-21 | ₹9.78 | ₹9.83 | ₹9.42 | ₹9.54 | 2,123,353 |
| 2026-01-20 | ₹10.05 | ₹10.20 | ₹9.76 | ₹9.80 | 2,006,179 |
| 2026-01-19 | ₹10.33 | ₹10.38 | ₹10.04 | ₹10.13 | 1,184,245 |
| 2026-01-16 | ₹10.50 | ₹10.63 | ₹10.26 | ₹10.34 | 1,329,183 |
| 2026-01-14 | ₹10.78 | ₹10.78 | ₹10.50 | ₹10.56 | 1,006,229 |
| 2026-01-13 | ₹10.71 | ₹10.88 | ₹10.60 | ₹10.71 | 810,790 |
| 2026-01-12 | ₹10.80 | ₹10.84 | ₹10.45 | ₹10.71 | 1,162,563 |
| 2026-01-09 | ₹11.01 | ₹11.02 | ₹10.81 | ₹10.89 | 955,144 |
| 2026-01-08 | ₹11.16 | ₹11.22 | ₹10.96 | ₹11.01 | 966,962 |
| 2026-01-07 | ₹11.14 | ₹11.25 | ₹11.11 | ₹11.18 | 804,883 |
| 2026-01-06 | ₹11.07 | ₹11.24 | ₹11.03 | ₹11.13 | 800,255 |
| 2026-01-05 | ₹11.30 | ₹11.40 | ₹11.06 | ₹11.15 | 1,043,680 |
| 2026-01-02 | ₹11.42 | ₹11.42 | ₹11.20 | ₹11.37 | 1,221,404 |
| 2026-01-01 | ₹11.27 | ₹11.31 | ₹11.11 | ₹11.25 | 732,910 |
Urja Global Share Price Performance Analysis (Mar 2017 - Oct 2026)
URJA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.76%
₹11.25 → ₹8.69
Year to Date
Price Volatility
8.05%
Low Volatility
Year to Date
Average Daily Volume
1,483,313
Year to Date Average
NSE Exchange
Urja Global Share Price History – Frequently Asked Questions
Common questions about URJA historical data and records.
What is the all-time high share price of Urja Global (URJA)?
The all-time high share price of Urja Global was ₹41.65 recorded on February 05, 2024 on the NSE exchange.
What is the all-time low share price of Urja Global (URJA)?
The all-time low share price of Urja Global was ₹0.8 recorded on June 07, 2017 on the NSE exchange.
How can I download URJA historical share price data?
You can download Urja Global historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for URJA shares?
The highest trading volume day for Urja Global was 108,726,836 shares traded on November 17, 2023 on the NSE exchange, with share price at ₹12.8.