Urja Global Ltd (URJA)

URJA
🏛️ インド →
13.12
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 14.55 14.86 14.30 14.68 2.4M
2023-12-28 15.08 15.18 14.50 14.59 3.4M
2023-12-27 15.37 15.50 14.62 14.98 4.9M
2023-12-26 14.25 15.50 14.07 15.27 9.5M
2023-12-22 14.01 14.40 13.84 14.00 0.9M
2023-12-21 13.19 13.95 12.71 13.84 2.8M
2023-12-20 14.34 14.95 12.99 13.34 1.8M
2023-12-19 14.75 14.80 14.10 14.34 2.6M
2023-12-18 15.53 15.53 14.49 14.77 1.1M
2023-12-15 15.40 15.95 14.83 15.23 3.9M
2023-12-14 16.17 16.75 14.80 15.25 9.5M
2023-12-13 14.31 16.35 13.71 15.72 22.0M
2023-12-12 12.72 14.74 12.50 14.03 14.8M
2023-12-11 12.29 12.69 12.10 12.50 7.5M
2023-12-08 12.19 12.80 11.85 12.07 5.3M
2023-12-07 11.73 12.40 11.60 12.08 4.6M
2023-12-06 12.05 12.06 11.65 11.71 1.9M
2023-12-05 12.23 12.24 11.77 11.94 2.1M
2023-12-04 12.30 12.30 12.01 12.03 2.1M
2023-12-01 12.32 12.35 12.00 12.06 1.6M
2023-11-30 12.89 12.89 12.15 12.20 2.8M
2023-11-29 12.27 12.80 12.09 12.60 3.5M
2023-11-28 12.30 12.48 12.00 12.03 2.9M
2023-11-24 12.48 12.50 12.10 12.20 2.8M
2023-11-23 12.24 12.95 12.18 12.28 2.8M
2023-11-22 11.90 12.85 11.59 12.44 7.5M
2023-11-21 12.50 12.68 11.77 11.90 2.7M
2023-11-20 13.00 13.27 11.92 12.38 6.3M
2023-11-17 10.94 12.92 10.60 12.72 16.3M
2023-11-16 11.10 11.17 10.70 10.77 2.3M
2023-11-15 11.39 11.43 10.99 11.02 4.1M
2023-11-13 11.30 11.40 10.65 11.21 2.4M
2023-11-12 11.23 11.38 11.13 11.24 1.1M
2023-11-10 10.89 11.79 10.71 11.00 8.1M
2023-11-09 10.50 10.94 10.30 10.71 4.4M
2023-11-08 10.88 10.97 10.27 10.39 1.9M
2023-11-07 10.39 10.85 10.07 10.69 4.7M
2023-11-06 9.71 10.78 9.71 10.22 8.7M
2023-11-03 9.94 9.95 9.62 9.70 0.7M
2023-11-02 9.33 10.13 9.33 9.87 2.1M
2023-11-01 9.36 9.47 9.33 9.36 0.5M
2023-10-31 9.41 9.59 9.33 9.35 0.4M
2023-10-30 9.50 9.52 9.25 9.41 0.3M
2023-10-27 9.21 9.45 9.21 9.37 0.8M
2023-10-26 9.08 9.30 8.78 9.20 1.1M
2023-10-25 9.31 9.55 9.00 9.13 1.1M
2023-10-23 9.78 9.91 9.21 9.31 1.5M
2023-10-20 9.76 10.06 9.75 9.77 0.9M
2023-10-19 9.85 9.95 9.75 9.79 0.7M
2023-10-18 9.91 9.97 9.80 9.83 0.9M
2023-10-17 9.88 9.97 9.86 9.91 0.9M
2023-10-16 9.90 9.97 9.85 9.86 1.0M
2023-10-13 9.92 10.04 9.79 9.90 1.0M
2023-10-12 10.04 10.07 9.90 9.92 1.0M
2023-10-11 9.89 10.02 9.85 9.96 0.8M
2023-10-10 9.78 9.99 9.78 9.83 1.1M
2023-10-09 9.80 9.93 9.68 9.76 1.7M
2023-10-06 9.79 10.56 9.71 10.13 4.1M
2023-10-05 9.68 9.85 9.61 9.68 1.0M
2023-10-04 9.75 9.80 9.61 9.68 0.6M
2023-10-03 9.78 9.87 9.70 9.74 0.7M
2023-09-29 9.94 9.94 9.75 9.78 1.0M
2023-09-28 9.88 9.95 9.80 9.82 0.5M
2023-09-27 9.89 9.94 9.75 9.87 0.6M
2023-09-26 9.82 9.94 9.80 9.83 0.8M
2023-09-25 9.83 9.97 9.79 9.82 0.6M
2023-09-22 9.83 10.00 9.78 9.82 1.3M
2023-09-21 9.87 10.07 9.81 9.87 0.9M
2023-09-20 9.90 10.07 9.84 9.89 1.4M
2023-09-18 9.91 10.17 9.84 9.95 2.0M
2023-09-15 9.94 10.10 9.86 9.91 1.8M
2023-09-14 9.85 10.10 9.85 9.93 1.5M
2023-09-13 9.90 10.03 9.75 9.85 1.8M
2023-09-12 10.36 10.45 9.75 9.87 3.0M
2023-09-11 10.49 10.49 10.25 10.33 1.7M
2023-09-08 10.06 10.54 10.03 10.19 3.6M
2023-09-07 10.07 10.15 10.02 10.05 1.5M
2023-09-06 10.32 10.50 9.97 10.06 2.1M
2023-09-05 9.93 11.10 9.93 10.25 3.9M
2023-09-04 9.90 10.04 9.89 9.92 1.7M
2023-09-01 9.76 9.98 9.76 9.93 1.2M
2023-08-31 9.99 10.00 9.75 9.82 1.3M
2023-08-30 9.91 10.15 9.90 9.92 1.4M
2023-08-29 10.00 10.06 9.90 9.93 0.9M
2023-08-28 9.99 10.19 9.94 10.00 0.9M
2023-08-25 10.00 10.05 9.90 9.94 1.1M
2023-08-24 10.12 10.23 9.96 10.00 1.5M
2023-08-23 10.01 10.36 10.01 10.08 2.5M
2023-08-22 10.09 10.09 9.95 9.98 0.5M
2023-08-21 9.96 10.05 9.75 9.94 0.7M
2023-08-18 10.04 10.09 9.90 9.94 1.0M
2023-08-17 9.82 10.15 9.82 10.00 0.9M
2023-08-16 10.01 10.10 9.93 9.97 0.5M
2023-08-14 10.13 10.13 9.95 10.02 0.6M
2023-08-11 10.35 10.39 10.03 10.13 1.0M
2023-08-10 10.41 10.55 10.21 10.30 1.3M
2023-08-09 10.28 10.60 10.28 10.37 0.6M
2023-08-08 10.71 10.80 10.15 10.22 1.5M
2023-08-07 10.33 10.69 10.33 10.45 1.2M
2023-08-04 10.14 10.40 10.14 10.32 0.6M
2023-08-03 10.18 10.30 10.00 10.13 0.5M
2023-08-02 10.68 10.78 10.06 10.18 1.1M
2023-08-01 10.03 11.00 10.00 10.47 5.0M
2023-07-31 9.83 10.12 9.80 10.00 1.2M
2023-07-28 9.85 9.95 9.73 9.82 0.4M
2023-07-27 10.05 10.05 9.65 9.84 0.9M
2023-07-26 9.96 10.09 9.88 9.95 0.6M
2023-07-25 10.12 10.15 9.85 9.96 0.4M
2023-07-24 9.91 10.19 9.89 10.03 1.4M
2023-07-21 9.75 10.11 9.68 9.82 1.5M
2023-07-20 9.73 9.87 9.72 9.76 0.5M
2023-07-19 9.77 9.86 9.71 9.78 0.8M
2023-07-18 9.84 9.90 9.64 9.77 0.5M
2023-07-17 9.63 9.95 9.63 9.79 1.0M
2023-07-14 9.73 9.88 9.61 9.73 0.9M
2023-07-13 9.87 10.01 9.85 9.88 0.5M
2023-07-12 9.99 10.10 9.75 9.89 1.3M
2023-07-11 9.95 10.00 9.81 9.91 0.5M
2023-07-10 10.13 10.20 9.85 9.94 1.0M
2023-07-07 10.02 10.19 9.84 10.08 1.1M
2023-07-06 10.25 10.30 10.00 10.05 1.2M
2023-07-05 10.25 10.45 10.00 10.16 2.0M
2023-07-04 10.24 10.56 9.94 10.23 1.8M
2023-07-03 9.58 10.26 9.51 10.14 3.2M
2023-06-30 9.53 9.75 9.53 9.62 1.0M
2023-06-28 9.54 9.75 9.50 9.57 0.8M
2023-06-27 9.89 9.90 9.50 9.57 1.6M
2023-06-26 9.35 9.79 9.00 9.58 6.5M
2023-06-23 10.06 10.12 9.60 9.69 1.5M
2023-06-22 9.90 10.16 9.70 9.94 3.2M
2023-06-21 10.20 10.20 9.70 9.82 2.0M
2023-06-20 10.17 10.75 10.00 10.06 0.9M
2023-06-19 10.79 10.92 10.29 10.32 1.8M
2023-06-16 11.07 11.29 10.71 10.78 1.2M
2023-06-15 10.44 11.52 10.33 10.99 7.8M
2023-06-14 10.70 11.29 10.34 10.48 6.5M
2023-06-13 12.74 12.74 11.47 11.47 18.6M
2023-06-12 12.74 12.74 12.74 12.74 3.0M
2023-06-09 10.01 10.62 10.01 10.62 3.6M
2023-06-08 9.48 9.50 8.80 8.85 1.5M
2023-06-07 8.88 9.49 8.65 9.33 3.8M
2023-06-06 8.15 8.95 8.13 8.67 1.0M
2023-06-05 7.91 8.25 7.90 8.09 0.3M
2023-06-02 7.85 8.00 7.84 7.94 0.7M
2023-06-01 7.79 7.85 7.66 7.81 0.5M
2023-05-31 7.67 7.85 7.62 7.67 0.2M
2023-05-30 7.67 7.75 7.61 7.68 0.4M
2023-05-29 7.77 7.85 7.66 7.71 0.3M
2023-05-26 7.67 7.95 7.67 7.77 0.2M
2023-05-25 7.68 7.80 7.68 7.73 0.1M
2023-05-24 7.61 8.05 7.61 7.74 0.4M
2023-05-23 7.51 7.77 7.51 7.69 0.5M
2023-05-22 7.55 7.65 7.51 7.56 0.3M
2023-05-19 7.62 7.75 7.58 7.63 0.3M
2023-05-18 7.70 7.80 7.66 7.71 0.2M
2023-05-17 7.65 7.80 7.60 7.73 0.3M
2023-05-16 7.71 7.80 7.70 7.73 0.4M
2023-05-15 7.65 7.84 7.65 7.71 0.2M
2023-05-12 7.81 7.89 7.75 7.79 0.3M
2023-05-11 7.79 7.90 7.75 7.78 0.1M
2023-05-10 7.82 7.89 7.61 7.79 0.5M
2023-05-09 7.80 7.90 7.70 7.81 0.4M
2023-05-08 7.85 7.96 7.75 7.81 0.3M
2023-05-05 7.82 7.99 7.81 7.84 0.5M
2023-05-04 7.70 8.00 7.55 7.90 0.6M
2023-05-03 7.72 7.85 7.59 7.77 0.6M
2023-05-02 7.87 7.95 7.76 7.91 0.5M
2023-04-28 7.86 7.99 7.71 7.86 0.6M
2023-04-27 7.93 7.99 7.81 7.88 0.3M
2023-04-26 7.80 7.99 7.78 7.85 0.4M
2023-04-25 7.88 8.05 7.74 7.82 0.3M
2023-04-24 7.92 8.10 7.83 7.87 0.5M
2023-04-21 7.94 8.03 7.82 7.91 0.2M
2023-04-20 7.92 8.00 7.90 7.92 0.3M
2023-04-19 7.92 8.06 7.85 7.95 0.4M
2023-04-18 7.86 8.07 7.86 7.97 0.2M
2023-04-17 8.20 8.20 7.95 7.98 0.2M
2023-04-13 7.81 8.15 7.81 8.08 0.5M
2023-04-12 8.24 8.30 7.73 7.91 0.5M
2023-04-11 7.78 8.40 7.78 8.24 1.5M
2023-04-10 8.01 8.09 7.50 7.66 0.4M
2023-04-06 9.00 9.31 7.75 8.13 3.6M
2023-04-05 7.83 9.00 7.69 8.96 3.2M
2023-04-03 6.99 7.56 6.95 7.50 1.2M
2023-03-31 6.30 6.92 6.30 6.88 0.8M
2023-03-29 6.15 6.44 6.00 6.22 0.8M
2023-03-28 6.43 7.02 6.00 6.14 2.2M
2023-03-27 6.85 6.86 6.33 6.44 1.0M
2023-03-24 7.38 7.38 6.68 6.75 1.0M
2023-03-23 7.10 7.18 6.95 7.00 0.5M
2023-03-22 7.35 7.41 7.06 7.09 0.7M
2023-03-21 7.40 7.59 7.17 7.25 0.3M
2023-03-20 7.65 7.65 7.30 7.39 0.5M
2023-03-17 7.71 7.87 7.59 7.61 0.3M
2023-03-16 7.80 7.90 7.43 7.64 0.6M
2023-03-15 7.73 8.30 7.70 7.77 0.9M
2023-03-14 7.64 7.98 7.60 7.65 0.8M
2023-03-13 8.09 8.14 7.83 7.93 0.4M
2023-03-10 8.18 8.18 8.00 8.09 0.4M
2023-03-09 8.12 8.30 8.10 8.12 0.4M
2023-03-08 8.18 8.29 8.09 8.12 0.7M
2023-03-06 8.39 8.61 8.05 8.17 0.6M
2023-03-03 8.40 8.50 8.25 8.26 0.7M
2023-03-02 8.67 8.70 8.36 8.42 0.5M
2023-03-01 8.17 8.75 8.17 8.61 1.3M
2023-02-28 8.07 8.26 8.03 8.16 0.4M
2023-02-27 8.33 8.33 8.02 8.06 0.3M
2023-02-24 8.37 8.38 8.15 8.18 0.4M
2023-02-23 8.16 8.55 8.16 8.20 0.3M
2023-02-22 8.36 8.45 8.13 8.25 0.5M
2023-02-21 8.63 8.66 8.40 8.42 0.5M
2023-02-20 8.68 8.76 8.57 8.61 0.6M
2023-02-17 8.69 8.80 8.66 8.74 0.6M
2023-02-16 8.97 8.97 8.82 8.86 0.1M
2023-02-15 8.76 9.04 8.76 8.88 0.3M
2023-02-14 8.90 9.02 8.82 8.85 0.3M
2023-02-13 9.01 9.11 8.88 8.90 0.4M
2023-02-10 8.91 9.10 8.90 8.97 0.2M
2023-02-09 9.25 9.25 8.95 8.98 0.2M
2023-02-08 9.09 9.47 8.90 9.04 0.8M
2023-02-07 9.01 9.14 8.55 8.78 0.7M
2023-02-06 8.96 9.34 8.65 8.96 0.4M
2023-02-03 9.13 9.27 8.80 8.94 0.6M
2023-02-02 9.36 9.45 9.08 9.15 0.3M
2023-02-01 9.70 9.78 9.10 9.31 0.3M
2023-01-31 9.02 9.55 8.95 9.44 0.5M
2023-01-30 8.95 9.16 8.91 8.97 0.2M
2023-01-27 9.31 9.39 9.05 9.09 0.5M
2023-01-25 9.32 9.47 9.25 9.30 0.4M
2023-01-24 9.36 9.65 9.26 9.44 0.4M
2023-01-23 9.65 9.94 9.34 9.46 0.4M
2023-01-20 9.68 9.85 9.62 9.74 0.4M
2023-01-19 9.93 9.93 9.64 9.85 0.3M
2023-01-18 9.94 9.97 9.80 9.84 0.3M
2023-01-17 9.86 9.96 9.80 9.90 0.4M
2023-01-16 9.92 10.05 9.80 9.85 0.5M
2023-01-13 9.95 10.05 9.91 9.96 0.3M
2023-01-12 10.04 10.08 9.85 9.94 0.5M
2023-01-11 9.92 10.07 9.83 9.94 0.3M
2023-01-10 9.92 10.10 9.82 9.89 0.3M
2023-01-09 10.02 10.17 9.90 9.96 0.5M
2023-01-06 10.00 10.12 9.90 9.98 0.3M
2023-01-05 10.07 10.20 9.80 10.04 0.7M
2023-01-04 10.27 10.34 10.00 10.03 0.8M
2023-01-03 10.20 10.44 10.20 10.21 0.4M
2023-01-02 10.13 10.31 9.97 10.13 1.1M