URJA.NSURJA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $10.80 | $10.84 | $10.45 | $10.71 | 1.16M |
| 1/9/2026 | $11.01 | $11.02 | $10.81 | $10.89 | 955,144 |
| 1/8/2026 | $11.16 | $11.22 | $10.96 | $11.01 | 967,052 |
| 1/7/2026 | $11.14 | $11.25 | $11.11 | $11.18 | 804,883 |
| 1/6/2026 | $11.07 | $11.24 | $11.03 | $11.13 | 800,443 |
| 1/5/2026 | $11.30 | $11.40 | $11.06 | $11.15 | 1.04M |
| 1/2/2026 | $11.42 | $11.42 | $11.20 | $11.37 | 1.23M |
| 1/1/2026 | $11.27 | $11.31 | $11.11 | $11.25 | 732,910 |
| 12/31/2025 | $10.76 | $11.57 | $10.76 | $11.25 | 3.35M |
| 12/30/2025 | $10.93 | $10.98 | $10.80 | $10.84 | 1.08M |
| 12/29/2025 | $10.93 | $11.00 | $10.85 | $10.94 | 1.02M |
| 12/26/2025 | $11.13 | $11.17 | $11.00 | $11.00 | 1.19M |
| 12/24/2025 | $11.20 | $11.42 | $11.10 | $11.13 | 1.15M |
| 12/23/2025 | $11.19 | $11.21 | $11.00 | $11.17 | 1.24M |
| 12/22/2025 | $11.27 | $11.29 | $11.00 | $11.01 | 1.10M |
| 12/19/2025 | $11.00 | $11.20 | $10.97 | $11.16 | 959,093 |
| 12/18/2025 | $10.90 | $11.10 | $10.90 | $10.98 | 959,222 |
| 12/17/2025 | $11.89 | $11.89 | $11.02 | $11.07 | 1.87M |
| 12/16/2025 | $11.55 | $11.60 | $11.15 | $11.29 | 896,246 |
| 12/15/2025 | $11.61 | $11.70 | $11.55 | $11.60 | 494,215 |
| 12/12/2025 | $11.70 | $11.75 | $11.61 | $11.66 | 515,853 |
| 12/11/2025 | $11.54 | $11.76 | $11.50 | $11.65 | 806,581 |
| 12/10/2025 | $11.80 | $11.90 | $11.60 | $11.69 | 544,148 |
| 12/9/2025 | $11.35 | $12.00 | $11.20 | $11.78 | 1.16M |
| 12/8/2025 | $11.81 | $11.82 | $11.40 | $11.50 | 808,658 |
| 12/5/2025 | $11.79 | $11.94 | $11.70 | $11.82 | 744,166 |
| 12/4/2025 | $11.90 | $12.03 | $11.75 | $11.84 | 680,704 |
| 12/3/2025 | $12.06 | $12.24 | $12.00 | $12.04 | 606,846 |
| 12/2/2025 | $12.11 | $12.15 | $11.93 | $12.06 | 824,651 |
| 12/1/2025 | $12.15 | $12.24 | $12.10 | $12.15 | 598,876 |
| 11/28/2025 | $12.29 | $12.34 | $12.15 | $12.20 | 581,706 |
| 11/27/2025 | $12.29 | $12.42 | $12.26 | $12.29 | 669,694 |
| 11/26/2025 | $12.29 | $12.36 | $12.21 | $12.29 | 755,113 |
| 11/25/2025 | $12.34 | $12.50 | $12.14 | $12.27 | 1.02M |
| 11/24/2025 | $12.50 | $12.53 | $12.30 | $12.34 | 900,105 |
| 11/21/2025 | $12.45 | $13.38 | $12.31 | $12.53 | 15.02M |
| 11/19/2025 | $12.35 | $12.35 | $12.24 | $12.26 | 485,392 |
| 11/18/2025 | $12.29 | $12.39 | $12.29 | $12.32 | 626,708 |
| 11/17/2025 | $12.39 | $12.59 | $12.25 | $12.39 | 703,657 |
| 11/14/2025 | $12.30 | $12.50 | $12.21 | $12.34 | 629,811 |
| 11/13/2025 | $12.48 | $12.54 | $12.30 | $12.32 | 773,842 |
| 11/12/2025 | $12.46 | $12.72 | $12.21 | $12.38 | 917,969 |
| 11/11/2025 | $12.47 | $12.51 | $12.31 | $12.46 | 584,816 |
| 11/10/2025 | $12.47 | $12.64 | $12.40 | $12.46 | 612,250 |
| 11/7/2025 | $12.54 | $12.63 | $12.40 | $12.52 | 709,870 |
| 11/6/2025 | $13.05 | $13.11 | $12.50 | $12.54 | 841,791 |
| 11/4/2025 | $13.03 | $13.13 | $12.77 | $12.84 | 915,435 |
| 11/3/2025 | $13.17 | $13.27 | $13.00 | $13.03 | 923,907 |
| 10/31/2025 | $13.20 | $13.31 | $13.10 | $13.17 | 693,551 |
| 10/30/2025 | $13.29 | $13.41 | $13.15 | $13.20 | 801,733 |
| 10/29/2025 | $13.12 | $13.41 | $13.09 | $13.33 | 1.02M |
| 10/28/2025 | $13.36 | $13.43 | $13.05 | $13.12 | 955,088 |
| 10/27/2025 | $13.08 | $13.75 | $13.04 | $13.30 | 2.40M |
| 10/24/2025 | $13.00 | $13.14 | $12.87 | $13.08 | 1.00M |
| 10/23/2025 | $12.99 | $13.08 | $12.80 | $12.99 | 1.16M |
| 10/21/2025 | $12.59 | $13.20 | $12.59 | $12.99 | 963,041 |
| 10/20/2025 | $12.23 | $12.59 | $12.17 | $12.49 | 995,398 |
| 10/17/2025 | $12.32 | $12.40 | $12.17 | $12.23 | 917,710 |
| 10/16/2025 | $12.40 | $12.59 | $12.28 | $12.32 | 1.50M |
| 10/15/2025 | $12.49 | $12.59 | $12.40 | $12.44 | 1.03M |
| 10/14/2025 | $12.87 | $13.13 | $12.40 | $12.49 | 1.70M |