Urja Global share price history

NSE: URJABSE: 526987Electrical EquipmentSmall Cap

Urja Global Limited · Face value ₹1 · Listed May 1995 on BSE, Mar 2017 on NSE

₹8.23₹0.17 (2.11%)BSE ₹8.20

Share price at the NSE close on 28 Oct 2026. Previous close ₹8.06.

28 Oct: open ₹8.06, high ₹8.28, low ₹8.00

52-week range of traded prices to 28 Oct 2026

₹7.38Low, 26 Oct 2026₹13.43High, 28 Oct 2025

Market cap: ₹459 Cr1,813th largest listed
P/E: Owners' profit not stated
P/B: 2.60
Dividend yield: Nonein the last 12 months
ROCE: 0.8%
Debt to equity: 0.05
Volume, NSE: 6,22,94752.8% delivered

Urja Global share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Urja Global's share price is on record from 16 Sep 2015, when it closed at ₹3.15, to 28 Oct 2026. Its highest close was ₹39.70 on 2 Feb 2024 and its lowest ₹0.76 on 15 Nov 2016. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 16 Sep 2015 are not shown: on 16 Sep 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.23	−26.8%	12.64	7.67	11.27	13.19	7.38	28,65,70,613
2025	11.25	−33.5%	17.44	10.84	17.03	17.99	10.76	28,67,74,797
2024	16.93	+15.2%	39.70	14.85	14.90	41.65	14.60	1,70,85,30,553
2023	14.70	+47.7%	15.75	6.15	10.05	16.75	6.00	1,77,47,10,956
2022	9.95	−52.0%	33.40	8.90	21.75	33.40	8.65	55,22,31,185
2021	20.75	+226.8%	20.75	5.35	6.65	20.75	5.10	81,31,79,830
2020	6.35	+262.9%	6.70	0.95	1.80	6.70	0.90	46,43,45,183
2019	1.75	−49.3%	3.50	1.50	3.50	3.60	1.45	34,78,04,508
2018	3.45	−37.3%	9.95	1.70	5.75	10.40	1.55	34,25,28,218
2017BSE close	5.50	+304.4%	5.50	0.80	1.48	5.50	0.80	16,03,82,592
2016BSE close	1.36	−67.7%	4.56	0.76	4.30	5.47	0.67	46,93,81,022
2015BSE close	4.21	–	4.61	2.46	3.15	5.15	2.45	4,05,50,820

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 16 Sep 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.23	−6.2%	8.75	9.00	7.38	1,01,90,242
Sep 2026	8.77	−4.3%	9.16	9.69	8.55	1,19,79,530
Aug 2026	9.16	+0.8%	9.18	10.39	9.00	1,87,73,482
Jul 2026	9.09	−4.9%	9.62	10.00	8.94	1,65,69,719
Jun 2026	9.56	−13.4%	11.04	11.20	9.29	3,29,81,533
May 2026	11.04	−3.4%	11.42	11.58	10.05	2,68,95,899
Apr 2026	11.43	+42.7%	8.05	13.19	8.05	6,45,49,901
Mar 2026	8.01	−13.5%	8.50	9.40	8.00	2,61,05,525
Feb 2026	9.26	−8.7%	10.26	11.52	9.20	5,03,70,700
Jan 2026	10.14	−9.9%	11.27	11.42	9.42	2,81,54,082
Dec 2025	11.25	−7.8%	12.15	12.24	10.76	2,25,82,241
Nov 2025	12.20	−7.4%	13.17	13.38	12.14	2,81,52,891
Oct 2025	13.17	+0.8%	13.13	13.75	12.17	2,36,37,692
Sep 2025	13.06	−0.4%	13.23	14.45	12.98	2,47,74,292
Aug 2025	13.11	−6.6%	14.02	14.49	12.10	1,67,72,299
Jul 2025	14.04	−8.3%	15.40	16.18	13.55	3,75,54,349
Jun 2025	15.31	+0.8%	15.20	17.49	13.55	6,88,13,077
May 2025	15.19	+14.7%	13.20	16.93	12.87	3,12,97,306
Apr 2025	13.24	+15.0%	11.51	15.60	11.51	93,09,475
Mar 2025	11.51	+2.3%	11.25	14.55	10.87	72,74,658
Feb 2025	11.25	−25.0%	15.00	15.30	11.25	57,28,396
Jan 2025	15.00	−11.4%	17.03	17.99	14.53	1,08,78,121
Dec 2024	16.93	−11.1%	19.09	19.49	16.50	1,16,93,474
Nov 2024	19.05	−0.3%	19.80	20.22	16.66	1,25,58,114
Oct 2024	19.11	−6.5%	20.54	22.19	17.17	6,75,10,548
Sep 2024	20.44	−6.1%	21.89	22.00	20.00	5,75,45,144
Aug 2024	21.76	+0.8%	21.73	25.45	19.76	14,97,91,435
Jul 2024	21.59	+1.6%	21.34	23.57	20.01	9,15,61,318
Jun 2024	21.26	+0.8%	22.00	23.00	20.00	7,95,96,597
May 2024	21.10	−4.1%	22.10	22.65	20.05	5,61,99,044
Apr 2024	22.00	+16.4%	19.45	25.00	19.30	4,47,33,723
Mar 2024	18.90	−13.7%	22.05	24.90	18.50	5,21,89,851
Feb 2024	21.90	−36.4%	36.00	41.65	21.30	21,80,69,880
Jan 2024	34.45	+134.4%	14.90	34.45	14.60	86,70,81,425
Dec 2023	14.70	+20.5%	12.30	16.75	11.60	48,99,13,000
Nov 2023	12.20	+30.5%	9.40	13.25	9.35	48,76,20,204
Oct 2023	9.35	−4.6%	9.80	10.60	8.80	6,54,29,362
Sep 2023	9.80	0.0%	9.80	11.10	9.70	12,53,12,510
Aug 2023	9.80	−2.0%	10.10	11.00	9.75	10,64,61,392
Jul 2023	10.00	+4.2%	9.65	10.60	9.50	7,27,70,955
Jun 2023	9.60	+25.5%	7.70	12.70	7.70	21,57,09,073
May 2023	7.65	−2.5%	7.90	8.05	7.50	3,17,50,836
Apr 2023	7.85	+14.6%	7.00	9.40	6.60	7,19,38,464
Mar 2023	6.85	−16.0%	8.20	8.75	6.00	5,36,81,390
Feb 2023	8.15	−13.8%	9.60	9.90	8.00	2,68,68,140
Jan 2023	9.45	−5.0%	10.05	10.35	8.90	2,72,55,630
Dec 2022	9.95	−10.0%	11.05	12.00	8.65	7,89,87,355
Nov 2022	11.05	+0.9%	10.70	11.75	10.25	1,67,86,281
Oct 2022	10.95	−3.1%	11.45	12.50	10.85	1,02,51,417
Sep 2022	11.30	−7.4%	12.20	13.40	11.05	1,80,01,877
Aug 2022	12.20	−5.4%	13.10	13.60	11.70	3,06,46,608
Jul 2022	12.90	+9.3%	11.80	14.85	11.10	5,23,30,813
Jun 2022	11.80	−7.5%	12.70	15.35	10.30	5,34,25,853
May 2022	12.75	−25.2%	17.05	17.80	11.70	6,69,69,382
Apr 2022	17.05	−1.4%	17.45	20.35	15.05	5,91,91,906
Mar 2022	17.30	+24.0%	14.40	20.90	13.95	5,09,97,916
Feb 2022	13.95	−30.9%	19.20	23.00	12.65	6,12,38,953
Jan 2022	20.20	−2.7%	21.75	33.40	20.20	5,34,02,824
Dec 2021	20.75	+166.0%	7.75	20.75	7.55	9,63,01,769
Nov 2021	7.80	+16.4%	6.55	9.00	6.55	7,16,04,463
Oct 2021	6.70	+8.1%	6.25	8.80	6.20	12,17,64,650
Sep 2021	6.20	−1.6%	6.35	6.70	6.05	3,79,05,142
Aug 2021	6.30	−0.8%	6.45	7.25	6.05	6,81,38,068
Jul 2021	6.35	−18.1%	7.70	8.10	5.95	7,78,20,348
Jun 2021	7.75	+9.9%	7.05	8.50	6.70	8,95,76,639
May 2021	7.05	+17.5%	6.00	7.15	5.90	4,58,75,380
Apr 2021	6.00	−8.4%	6.65	6.85	5.10	2,39,09,704
Mar 2021	6.55	−10.3%	7.45	7.75	6.30	3,25,02,163
Feb 2021	7.30	−7.6%	8.10	9.35	6.90	5,16,17,377
Jan 2021	7.90	+24.4%	6.65	9.55	6.35	9,61,64,127
Dec 2020	6.35	+81.4%	3.65	6.70	3.65	9,23,36,698
Nov 2020	3.50	+14.8%	3.15	3.50	2.95	2,77,46,776
Oct 2020	3.05	−4.7%	3.35	3.80	2.95	5,86,29,236
Sep 2020	3.20	+14.3%	2.80	3.20	2.60	4,00,36,893
Aug 2020	2.80	+5.7%	2.75	3.35	2.75	4,19,43,630
Jul 2020	2.65	−37.6%	4.45	4.85	2.35	3,91,73,051
Jun 2020	4.25	+63.5%	2.70	4.25	2.70	4,95,66,421
May 2020	2.60	+67.7%	1.60	2.60	1.55	1,70,66,682
Apr 2020	1.55	+55.0%	1.00	1.70	0.95	2,44,22,862
Mar 2020	1.00	−28.6%	1.40	1.45	0.90	4,13,54,858
Feb 2020	1.40	−17.6%	1.70	1.70	1.40	1,38,67,324
Jan 2020	1.70	−2.9%	1.80	1.90	1.60	1,82,00,752
Dec 2019	1.75	+9.4%	1.60	2.35	1.50	3,35,73,541
Nov 2019	1.60	+6.7%	1.50	1.80	1.45	1,98,71,756
Oct 2019	1.50	−16.7%	1.85	1.95	1.50	1,84,72,424
Sep 2019	1.80	−16.3%	2.20	2.25	1.60	2,52,49,328
Aug 2019	2.15	−14.0%	2.50	2.60	2.10	1,06,86,060
Jul 2019	2.50	+16.3%	2.20	3.05	2.10	4,74,23,198
Jun 2019	2.15	−18.9%	2.65	2.75	2.00	3,29,44,463
May 2019	2.65	+3.9%	2.60	3.00	2.20	3,97,24,134
Apr 2019	2.55	−7.3%	2.80	2.95	2.50	3,36,61,773
Mar 2019	2.75	0.0%	2.75	3.00	2.65	2,98,88,540
Feb 2019	2.75	−16.7%	3.30	3.55	2.70	2,84,55,016
Jan 2019	3.30	−4.3%	3.50	3.60	2.85	2,78,54,275
Dec 2018	3.45	−15.9%	3.90	3.90	3.35	2,21,21,474
Nov 2018	4.10	+86.4%	2.10	4.50	2.10	1,27,89,070
Oct 2018	2.20	+10.0%	2.10	2.80	1.55	4,58,14,191
Sep 2018	2.00	−36.5%	3.10	3.20	1.80	3,55,54,347
Aug 2018	3.15	−3.1%	3.25	3.75	2.95	2,77,59,511
Jul 2018	3.25	−4.4%	3.60	3.95	2.80	2,55,42,049
Jun 2018	3.40	−18.1%	4.15	4.70	3.05	2,77,25,328
May 2018	4.15	−15.3%	4.75	4.95	3.65	2,77,73,118
Apr 2018	4.90	−1.0%	5.15	5.95	4.55	2,41,21,827
Mar 2018	4.95	−13.9%	5.50	6.15	4.35	2,55,46,229
Feb 2018	5.75	−38.5%	9.80	9.80	5.75	3,07,68,097
Jan 2018	9.35	+70.0%	5.75	10.40	5.75	3,70,12,977
Dec 2017	5.50	+66.7%	3.45	5.50	3.45	2,43,39,896
Nov 2017	3.30	+120.0%	1.55	3.30	1.55	76,13,218
Oct 2017	1.50	+30.4%	1.20	1.50	1.00	1,35,96,740
Sep 2017	1.15	+27.8%	0.85	1.25	0.85	2,18,24,219
Aug 2017	0.90	0.0%	0.95	1.00	0.80	97,11,034
Jul 2017	0.90	−5.3%	0.90	1.00	0.80	39,07,127
Jun 2017	0.95	−5.0%	1.00	1.05	0.80	46,13,855
May 2017	1.00	−16.7%	1.15	1.25	1.00	27,93,291
Apr 2017	1.20	−17.2%	1.50	1.50	1.15	55,17,543
Mar 2017BSE close	1.45	+21.8%	1.22	1.45	1.05	1,77,64,826
Feb 2017BSE close	1.19	−15.0%	1.40	1.64	1.17	1,97,99,384
Jan 2017BSE close	1.40	+2.9%	1.48	1.76	1.08	2,89,01,459
Dec 2016BSE close	1.36	+60.0%	0.85	1.40	0.77	1,89,02,859
Nov 2016BSE close	0.85	−5.6%	0.93	0.93	0.67	90,19,975
Oct 2016BSE close	0.90	+8.4%	0.83	1.06	0.75	1,21,77,715
Sep 2016BSE close	0.83	−15.3%	0.97	1.08	0.75	2,20,80,861
Aug 2016BSE close	0.98	−5.8%	1.05	1.20	0.95	2,01,57,190
Jul 2016BSE close	1.04	−6.3%	1.13	1.26	1.00	6,99,18,344
Jun 2016BSE close	1.11	−36.2%	1.82	2.10	1.05	9,85,36,426
May 2016BSE close	1.74	+4.8%	1.73	2.06	1.51	4,52,50,393
Apr 2016BSE close	1.66	+21.2%	1.40	1.89	1.35	3,57,53,832
Mar 2016BSE close	1.37	−9.9%	1.55	1.94	1.33	8,12,95,265
Feb 2016BSE close	1.52	−39.0%	2.49	2.55	1.47	1,85,96,503
Jan 2016BSE close	2.49	−40.9%	4.30	5.47	2.27	3,76,91,659
Dec 2015BSE close	4.21	+23.8%	3.51	5.15	3.22	2,77,95,550
Nov 2015BSE close	3.40	+7.3%	3.20	3.86	2.70	22,33,578
Oct 2015BSE close	3.17	+11.2%	2.80	3.45	2.45	93,41,327
Sep 2015BSE close	2.85	–	3.15	3.45	2.80	11,80,365

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	8.06	8.28	8.00	8.23	8.15	6,22,947	52.8%
27 Oct 2026	7.85	8.18	7.78	8.06	8.02	7,25,500	52.3%
26 Oct 2026	7.74	8.10	7.38	7.77	7.73	6,36,061	50.4%
23 Oct 2026	7.83	7.97	7.60	7.67	7.68	8,77,013	64.3%
22 Oct 2026	8.03	8.13	7.80	7.83	7.88	7,96,705	63.5%
21 Oct 2026	8.27	8.38	8.00	8.03	8.07	8,68,121	62.2%
19 Oct 2026	8.31	8.39	8.25	8.27	8.28	3,65,487	67.3%
16 Oct 2026	8.37	8.48	8.30	8.39	8.36	3,99,107	62.4%
15 Oct 2026	8.50	8.60	8.36	8.39	8.40	3,02,811	66.0%
14 Oct 2026	8.44	8.53	8.31	8.50	8.43	4,33,364	41.4%
13 Oct 2026	8.34	8.44	8.24	8.39	8.31	4,14,546	74.1%
12 Oct 2026	8.30	8.42	8.27	8.34	8.33	6,29,146	52.2%
9 Oct 2026	8.32	8.47	8.31	8.33	8.37	4,55,001	54.1%
8 Oct 2026	8.46	8.50	8.30	8.36	8.39	5,90,341	62.6%
7 Oct 2026	8.51	8.70	8.48	8.51	8.55	4,91,846	52.8%
6 Oct 2026	8.60	8.74	8.52	8.60	8.60	5,83,060	64.7%
5 Oct 2026	8.56	9.00	8.51	8.69	8.62	4,78,430	60.6%
1 Oct 2026	8.75	8.89	8.51	8.61	8.62	5,20,756	66.8%
30 Sep 2026	8.88	8.93	8.67	8.77	8.80	4,28,412	55.5%
29 Sep 2026	8.75	9.00	8.55	8.90	8.74	6,75,563	50.7%
28 Sep 2026	8.66	8.85	8.66	8.75	8.72	6,47,638	65.6%
25 Sep 2026	8.98	9.00	8.87	8.95	8.93	5,03,556	60.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Urja Global bonus and split history

Ex-date	Event	Price factor	What happened
14 Jan 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
16 Sep 2015	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.