Urja Global Ltd (URJA)

URJA
🏛️ 인도 →
12.99
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.99 10.21 9.88 9.97 0.6M
2022-12-29 9.82 10.10 9.73 9.88 0.6M
2022-12-28 9.85 10.10 9.67 9.87 0.5M
2022-12-27 9.53 10.15 9.50 9.83 1.2M
2022-12-26 8.69 9.76 8.68 9.54 1.2M
2022-12-23 9.50 9.78 8.80 8.88 2.5M
2022-12-22 10.20 10.42 9.50 9.66 2.1M
2022-12-21 11.06 11.06 9.93 10.16 2.0M
2022-12-20 11.63 11.63 10.70 10.81 2.5M
2022-12-19 11.01 12.06 11.00 11.61 5.2M
2022-12-16 10.95 11.20 10.87 10.97 0.9M
2022-12-15 10.87 11.67 10.87 11.00 0.9M
2022-12-14 11.10 11.10 10.85 10.89 0.7M
2022-12-13 10.97 11.10 10.97 11.03 0.3M
2022-12-12 10.80 10.98 10.68 10.88 0.5M
2022-12-09 11.10 11.25 10.83 10.86 0.1M
2022-12-08 11.00 11.17 11.00 11.01 0.2M
2022-12-07 11.18 11.25 11.00 11.04 0.3M
2022-12-06 11.16 11.30 11.11 11.17 0.4M
2022-12-05 11.00 11.39 11.00 11.12 0.3M
2022-12-02 10.93 11.20 10.90 11.03 0.3M
2022-12-01 11.07 11.24 10.88 11.08 0.5M
2022-11-30 11.77 11.77 10.86 11.06 1.3M
2022-11-29 10.56 11.21 10.56 11.21 0.3M
2022-11-28 10.61 10.75 10.56 10.68 0.4M
2022-11-25 10.55 10.75 10.45 10.56 0.4M
2022-11-24 10.26 10.76 10.26 10.65 0.8M
2022-11-23 10.45 10.50 10.25 10.33 0.4M
2022-11-22 10.35 10.69 10.33 10.39 0.4M
2022-11-21 10.50 10.85 10.50 10.52 0.1M
2022-11-18 10.65 10.98 10.65 10.72 0.1M
2022-11-17 10.70 10.99 10.70 10.75 0.2M
2022-11-16 10.75 10.95 10.75 10.87 0.2M
2022-11-15 10.91 11.05 10.85 10.91 0.2M
2022-11-14 10.91 11.05 10.85 10.95 0.3M
2022-11-11 11.11 11.30 11.00 11.04 0.2M
2022-11-10 10.93 11.35 10.93 11.10 0.4M
2022-11-09 10.86 11.19 10.86 11.08 0.1M
2022-11-07 10.87 11.00 10.85 10.94 0.3M
2022-11-04 10.83 11.10 10.83 10.92 0.2M
2022-11-03 10.86 11.17 10.80 10.97 0.1M
2022-11-02 10.94 11.17 10.78 10.89 0.1M
2022-11-01 10.74 11.09 10.45 10.94 0.4M
2022-10-31 11.00 11.18 10.65 10.97 0.4M
2022-10-28 11.15 11.35 11.01 11.15 0.1M
2022-10-27 11.20 11.35 11.10 11.19 0.2M
2022-10-25 11.40 11.59 11.00 11.30 0.2M
2022-10-24 11.40 11.59 11.33 11.49 0.1M
2022-10-21 11.15 11.67 11.15 11.32 0.2M
2022-10-20 11.40 11.55 11.25 11.41 0.1M
2022-10-19 12.57 12.57 11.51 11.67 0.6M
2022-10-18 12.03 12.03 12.03 12.03 0.3M
2022-10-17 11.40 11.46 11.15 11.46 0.3M
2022-10-14 11.00 11.24 10.45 10.92 0.2M
2022-10-13 10.90 11.29 10.90 10.96 0.3M
2022-10-12 11.05 11.35 11.05 11.17 0.2M
2022-10-11 11.45 11.59 11.01 11.25 0.2M
2022-10-10 11.60 11.60 11.37 11.46 0.3M
2022-10-07 11.45 11.64 11.35 11.60 0.5M
2022-10-06 11.30 11.50 11.30 11.39 0.1M
2022-10-04 11.22 11.65 11.22 11.29 0.1M
2022-10-03 11.45 11.50 11.10 11.20 0.2M
2022-09-30 11.16 11.48 10.95 11.36 0.4M
2022-09-29 11.49 11.54 11.30 11.39 0.1M
2022-09-28 11.60 11.63 11.11 11.20 0.1M
2022-09-27 11.03 11.79 11.03 11.50 0.1M
2022-09-26 11.22 11.60 11.21 11.30 0.4M
2022-09-23 12.03 12.03 11.70 11.80 0.2M
2022-09-22 11.51 12.29 11.51 12.03 0.2M
2022-09-21 11.91 12.20 11.81 12.00 0.3M
2022-09-20 12.06 12.29 11.96 12.01 0.4M
2022-09-19 12.05 12.35 12.05 12.10 0.3M
2022-09-16 12.57 12.57 12.20 12.35 0.3M
2022-09-15 12.45 12.70 12.40 12.42 0.3M
2022-09-14 12.15 12.69 12.15 12.42 0.3M
2022-09-13 12.72 12.88 12.55 12.65 0.3M
2022-09-12 12.60 13.19 12.31 12.73 0.2M
2022-09-09 12.66 12.99 12.51 12.64 0.2M
2022-09-08 12.95 13.20 12.51 12.87 0.2M
2022-09-07 13.16 13.65 12.60 12.92 0.2M
2022-09-06 12.88 13.40 12.85 13.16 1.0M
2022-09-05 12.55 12.88 12.15 12.88 0.8M
2022-09-02 12.50 12.50 12.20 12.27 0.5M
2022-09-01 12.30 12.34 12.03 12.23 0.3M
2022-08-30 12.00 12.30 11.95 12.24 0.3M
2022-08-29 11.61 12.30 11.61 12.08 0.4M
2022-08-26 12.06 12.50 12.06 12.16 0.2M
2022-08-25 12.30 12.55 12.00 12.15 0.4M
2022-08-24 12.33 12.49 12.21 12.25 0.1M
2022-08-23 12.37 12.59 11.90 12.33 0.3M
2022-08-22 12.25 13.27 12.05 12.51 1.1M
2022-08-19 12.35 12.45 12.18 12.29 0.5M
2022-08-18 12.48 12.50 12.33 12.35 0.6M
2022-08-17 12.51 12.67 12.40 12.48 0.7M
2022-08-16 11.05 12.65 11.05 12.43 1.2M
2022-08-12 12.90 13.05 12.81 12.92 0.2M
2022-08-11 12.95 13.12 12.75 12.93 0.5M
2022-08-10 13.13 13.17 12.83 12.90 0.5M
2022-08-08 13.25 13.31 12.95 13.02 0.8M
2022-08-05 12.84 13.60 12.60 13.04 0.5M
2022-08-04 12.75 12.99 12.58 12.64 0.4M
2022-08-03 12.88 13.00 12.73 12.79 0.5M
2022-08-02 12.97 13.10 12.70 12.88 0.4M
2022-08-01 12.99 13.10 12.90 12.93 0.3M
2022-07-29 13.60 13.60 12.76 12.88 0.8M
2022-07-28 13.17 13.53 12.94 13.05 0.5M
2022-07-27 12.53 13.40 12.53 12.79 0.6M
2022-07-26 13.50 13.50 12.25 12.53 1.2M
2022-07-25 14.80 14.85 13.00 13.26 2.3M
2022-07-22 12.09 14.22 11.79 14.22 3.8M
2022-07-21 11.85 12.01 11.65 11.85 0.6M
2022-07-20 11.90 11.90 11.57 11.73 0.5M
2022-07-19 11.54 11.61 11.18 11.55 0.4M
2022-07-18 11.60 11.62 11.14 11.30 0.4M
2022-07-15 11.72 11.90 11.39 11.49 0.4M
2022-07-14 11.99 11.99 11.60 11.71 0.2M
2022-07-13 11.95 12.10 11.80 11.83 0.4M
2022-07-12 11.99 12.20 11.83 11.95 0.4M
2022-07-11 12.05 12.17 11.75 11.99 0.3M
2022-07-08 11.82 12.27 11.75 11.87 0.4M
2022-07-07 11.62 11.91 11.62 11.81 0.2M
2022-07-06 11.90 12.09 11.69 11.84 0.4M
2022-07-05 12.00 12.10 11.75 11.90 0.6M
2022-07-04 12.05 12.34 11.78 11.94 0.2M
2022-07-01 11.79 12.10 11.69 12.03 0.2M
2022-06-30 12.29 12.29 11.70 11.79 0.5M
2022-06-29 11.51 12.17 11.51 11.95 0.3M
2022-06-28 12.26 12.28 11.93 12.12 0.2M
2022-06-27 12.15 12.66 12.15 12.24 0.6M
2022-06-24 12.10 12.45 12.01 12.08 0.5M
2022-06-23 11.72 12.35 11.66 11.96 0.7M
2022-06-22 11.96 12.18 11.20 11.86 0.8M
2022-06-21 11.14 11.60 10.90 11.42 1.0M
2022-06-20 12.00 12.08 10.35 10.71 0.9M
2022-06-17 12.00 12.20 11.42 11.73 1.2M
2022-06-16 13.00 13.07 12.19 12.22 0.4M
2022-06-15 12.97 12.97 12.62 12.69 0.3M
2022-06-14 12.61 13.17 12.61 12.74 0.6M
2022-06-13 12.95 12.95 12.48 12.77 0.6M
2022-06-10 13.44 13.44 13.01 13.03 0.3M
2022-06-09 13.01 13.36 12.88 13.21 0.6M
2022-06-08 13.40 13.50 13.00 13.11 0.8M
2022-06-07 13.40 13.66 12.90 13.40 1.1M
2022-06-06 14.00 14.32 13.60 13.80 0.5M
2022-06-03 15.70 15.70 13.41 13.97 2.3M
2022-06-02 13.13 14.33 13.10 14.33 1.4M
2022-06-01 12.66 13.10 12.66 13.03 0.7M
2022-05-31 12.60 12.90 12.50 12.75 0.9M
2022-05-30 13.00 13.35 12.80 12.95 1.2M
2022-05-27 12.15 13.20 12.15 13.00 1.1M
2022-05-26 12.90 13.00 11.70 12.35 1.8M
2022-05-25 13.40 13.55 12.60 12.90 1.2M
2022-05-24 13.15 13.65 13.05 13.30 1.1M
2022-05-23 13.60 13.65 12.90 13.10 2.3M
2022-05-20 13.50 14.35 13.50 13.95 1.2M
2022-05-19 13.30 14.35 13.30 14.05 1.1M
2022-05-18 14.30 15.55 14.30 14.70 1.3M
2022-05-17 15.35 15.55 14.15 14.95 2.5M
2022-05-16 15.35 15.70 15.10 15.70 1.6M
2022-05-13 12.95 14.45 12.95 14.30 1.8M
2022-05-12 13.80 13.80 12.90 13.15 1.5M
2022-05-11 14.80 15.10 13.50 13.85 1.7M
2022-05-10 14.85 15.45 14.75 14.90 0.7M
2022-05-09 15.20 15.30 14.60 14.85 0.9M
2022-05-06 15.30 15.50 15.00 15.35 0.7M
2022-05-05 15.80 16.35 15.60 15.70 0.4M
2022-05-04 16.90 16.95 15.65 15.85 0.6M
2022-05-02 17.50 17.80 16.15 16.35 1.3M
2022-04-29 15.80 17.15 15.25 17.10 2.2M
2022-04-28 15.90 16.15 15.25 15.60 0.5M
2022-04-27 16.45 16.45 15.75 15.85 0.5M
2022-04-26 17.00 17.20 16.45 16.50 0.5M
2022-04-25 17.20 17.35 16.65 16.80 0.9M
2022-04-22 17.45 17.80 17.20 17.30 0.4M
2022-04-21 17.30 17.80 17.30 17.45 0.6M
2022-04-20 17.60 17.75 17.20 17.30 0.5M
2022-04-19 17.65 18.45 17.05 17.40 0.9M
2022-04-18 18.00 18.00 17.30 17.50 0.9M
2022-04-13 18.30 18.45 17.95 18.00 0.6M
2022-04-12 18.70 18.95 17.80 18.10 0.9M
2022-04-11 19.15 19.15 18.50 18.60 0.9M
2022-04-08 19.15 19.55 18.70 18.85 0.9M
2022-04-07 19.90 20.35 17.80 19.05 2.9M
2022-04-06 18.75 19.50 18.30 19.50 1.7M
2022-04-05 17.95 18.60 17.25 18.60 2.2M
2022-04-04 17.90 18.20 17.60 17.75 1.3M
2022-04-01 17.60 18.10 17.10 17.75 1.1M
2022-03-31 18.82 18.82 17.10 17.31 1.7M
2022-03-30 17.01 17.93 17.01 17.93 0.7M
2022-03-29 17.60 18.14 17.01 17.08 0.4M
2022-03-28 16.75 18.30 16.75 17.60 0.9M
2022-03-25 17.95 18.40 17.50 17.59 0.7M
2022-03-24 19.00 19.00 18.30 18.40 0.9M
2022-03-23 19.59 19.59 18.56 19.26 0.9M
2022-03-22 17.01 18.66 16.90 18.66 0.6M
2022-03-21 18.65 18.65 17.72 17.78 0.6M
2022-03-17 19.85 19.85 18.65 18.65 0.9M
2022-03-16 20.30 20.99 19.34 19.63 2.1M
2022-03-15 20.39 20.54 18.76 20.35 2.4M
2022-03-14 19.57 19.57 17.71 19.57 2.5M
2022-03-11 18.64 18.64 17.76 18.64 1.5M
2022-03-10 17.76 17.76 17.76 17.76 0.3M
2022-03-09 16.29 16.92 16.25 16.92 0.7M
2022-03-08 14.78 16.32 14.78 16.12 1.1M
2022-03-07 16.50 16.50 15.55 15.55 1.1M
2022-03-04 15.88 16.36 15.06 16.36 1.9M
2022-03-03 15.30 15.59 14.89 15.59 1.1M
2022-03-02 14.50 14.85 13.45 14.85 2.2M
2022-02-28 12.85 14.15 12.85 14.15 2.4M
2022-02-25 13.50 14.15 13.50 13.50 2.0M
2022-02-24 14.20 14.20 14.20 14.20 0.2M
2022-02-23 14.55 15.90 14.55 14.90 3.5M
2022-02-22 15.30 15.30 15.30 15.30 0.2M
2022-02-21 16.10 16.10 16.10 16.10 0.2M
2022-02-18 16.90 16.90 16.90 16.90 0.3M
2022-02-17 17.75 17.75 17.75 17.75 0.3M
2022-02-16 19.05 19.40 18.65 18.65 1.8M
2022-02-15 17.95 19.75 17.95 19.60 2.9M
2022-02-14 18.85 18.85 18.85 18.85 0.2M
2022-02-11 19.80 19.80 19.80 19.80 0.2M
2022-02-10 20.80 20.80 20.80 20.80 0.2M
2022-02-09 22.15 23.00 21.85 21.85 1.3M
2022-02-08 22.50 22.95 20.85 22.95 5.6M
2022-02-07 20.95 21.90 19.90 21.90 3.0M
2022-02-04 20.80 20.90 20.25 20.90 5.5M
2022-02-03 18.05 19.95 18.05 19.95 8.5M
2022-02-02 19.00 19.00 19.00 19.00 0.3M
2022-02-01 20.00 20.00 20.00 20.00 0.2M
2022-01-31 21.05 21.05 21.05 21.05 0.3M
2022-01-28 22.15 22.25 22.15 22.15 3.6M
2022-01-27 23.30 23.30 23.30 23.30 0.2M
2022-01-25 24.50 24.50 24.50 24.50 0.2M
2022-01-24 25.75 25.75 25.75 25.75 0.2M
2022-01-21 27.10 27.10 27.10 27.10 0.2M
2022-01-20 28.50 28.50 28.50 28.50 0.2M
2022-01-19 29.95 29.95 29.95 29.95 0.2M
2022-01-18 31.50 31.50 31.50 31.50 0.4M
2022-01-17 33.15 33.15 33.15 33.15 1.6M
2022-01-14 34.85 34.85 34.85 34.85 1.6M
2022-01-13 30.25 33.20 30.25 33.20 4.1M
2022-01-12 31.65 31.65 28.65 31.65 12.1M
2022-01-11 30.15 30.15 30.15 30.15 0.6M
2022-01-10 28.75 28.75 28.75 28.75 0.6M
2022-01-07 27.40 27.40 27.40 27.40 0.6M
2022-01-06 26.10 26.10 26.10 26.10 1.1M
2022-01-05 23.45 24.90 22.60 24.90 6.8M
2022-01-04 23.75 23.75 21.55 23.75 10.4M
2022-01-03 22.65 22.65 22.65 22.65 0.6M