Stockint.com

Loading a wholistic market research tool


Research

Stock History for: URJA, Urja Global Limited, INE550C01020, Listing: 28-Mar-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 5 High52 Price: 25.45 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 21-Aug-2024 Bumper: -; Drift%: -
Industry: Electrical Equipment Face Value: 1; VWAP21: Low52 Price: 10.87 Barrier: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 525,453,377 Low52 Date: 04-Mar-2025 SHP: 19.43 / 0.12 / 0.0 / 80.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 17.99 / 10.87 Month: 16.93 / 12.87 Week: 15.78 / 15.03 Day: 15.68 / 15.22 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 15.40 15.68 15.22 15.28 15.40 -0.91 802.89 1,656,366 16.09 688,386 688,386.00 1.06 16
2 10-Jul 15.20 15.83 15.11 15.42 15.43 0.98 810.25 3,253,082 31.59 1,055,215 1,055,215.00 1.63 25
3 09-Jul 15.45 15.50 15.22 15.27 15.33 -0.59 802.37 1,146,428 11.13 530,750 530,750.00 0.81 13
4 08-Jul 15.30 16.18 15.21 15.36 15.59 0.39 807.10 2,998,068 29.12 1,060,767 1,060,767.00 1.65 25
5 07-Jul 15.16 15.60 15.00 15.30 15.30 0.92 803.94 3,052,666 29.65 992,491 992,491.00 1.52 23
6 04-Jul 15.29 15.40 15.03 15.16 15.19 -0.92 796.59 915,853 8.89 424,085 424,085.00 0.64 10
7 03-Jul 15.30 15.42 15.15 15.30 15.27 0.33 803.94 1,030,220 10.01 497,747 497,747.00 0.76 12
8 02-Jul 15.49 15.58 15.15 15.25 15.28 -0.65 801.32 1,360,026 13.21 619,457 619,457.00 0.95 15
9 01-Jul 15.40 15.62 15.30 15.35 15.41 0.26 806.57 1,150,233 11.17 478,392 478,392.00 0.74 11
10 30-Jun 15.24 15.78 15.24 15.31 15.46 0.66 804.47 1,989,390 19.32 742,773 742,773.00 1.15 18
11 27-Jun 15.39 15.50 15.20 15.21 15.29 -0.78 799.21 1,499,187 14.56 855,343 855,343.00 1.31 20
12 26-Jun 15.43 15.56 15.28 15.33 15.38 -0.58 805.52 1,075,803 10.45 496,474 496,474.00 0.76 12
13 25-Jun 15.55 15.74 15.40 15.42 15.51 0.65 810.25 1,363,738 13.24 463,143 463,143.00 0.72 11
14 24-Jun 14.95 15.48 14.95 15.32 15.23 4.15 804.99 2,770,503 26.91 1,008,659 1,008,659.00 1.54 24
15 23-Jun 14.94 15.07 14.62 14.71 14.75 -1.54 772.94 1,703,365 16.54 720,087 720,087.00 1.06 17
16 20-Jun 15.49 15.49 14.80 14.94 15.12 -0.80 785.03 2,855,103 27.73 821,710 821,710.00 1.24 19
17 19-Jun 15.30 15.68 14.56 15.06 15.24 -0.66 791.33 3,575,904 34.73 957,094 957,094.00 1.46 23
18 18-Jun 15.20 15.72 15.10 15.16 15.32 -0.13 796.59 2,419,734 23.50 724,843 724,843.00 1.11 17
19 17-Jun 15.27 16.10 15.02 15.18 15.50 0.13 797.64 4,200,534 40.79 923,740 923,740.00 1.43 22
20 16-Jun 15.49 16.25 15.00 15.16 15.26 -1.62 796.59 2,633,693 25.58 843,948 843,948.00 1.29 20
21 13-Jun 15.27 15.75 14.92 15.41 15.42 -1.22 809.72 3,184,958 30.93 959,871 959,871.00 1.48 23
22 12-Jun 16.50 16.80 15.20 15.60 15.95 -2.80 819.71 4,519,670 43.89 2,025,421 2,025,421.00 3.23 48
23 11-Jun 15.69 17.49 15.66 16.05 16.69 2.69 843.35 15,280,951 148.41 5,146,026 5,146,026.00 8.59 122
24 10-Jun 16.37 16.60 13.55 15.63 16.11 -3.64 821.28 5,728,502 55.63 2,327,060 2,327,060.00 3.75 55
25 09-Jun 15.10 17.05 15.08 16.22 16.33 7.35 852.29 8,656,732 84.07 2,807,529 2,807,529.00 4.58 66
26 06-Jun 15.06 15.67 15.06 15.11 15.24 0.33 793.96 1,382,762 13.43 606,592 606,592.00 0.92 14
27 05-Jun 15.05 15.39 15.00 15.06 15.15 -0.20 791.33 977,743 9.50 477,776 477,776.00 0.72 11
28 04-Jun 15.15 15.29 15.00 15.09 15.12 -0.33 792.91 835,529 8.11 384,984 384,984.00 0.58 9
29 03-Jun 15.23 15.70 15.00 15.14 15.36 -0.98 795.54 1,280,327 12.43 529,393 529,393.00 0.81 13
30 02-Jun 15.20 15.40 15.00 15.29 15.24 0.66 803.42 878,949 8.54 466,564 466,564.00 0.71 11
31 30-May 15.16 15.71 14.99 15.19 15.26 0.20 798.16 1,542,790 14.98 618,792 618,792.00 0.94 15
32 29-May 15.18 15.32 15.00 15.16 15.12 -0.07 796.59 603,529 5.86 413,019 413,019.00 0.62 10
33 28-May 14.90 15.60 14.90 15.17 15.20 1.13 797.11 1,078,144 10.47 575,948 575,948.00 0.88 14
34 27-May 15.13 15.20 14.91 15.00 15.01 -0.86 788.00 762,487 7.41 556,907 556,907.00 0.84 13
35 26-May 15.31 15.59 15.03 15.13 15.29 -1.05 795.01 902,328 8.76 481,695 481,695.00 0.74 11
36 23-May 15.64 15.65 15.11 15.29 15.33 -1.55 803.42 1,192,333 11.58 549,883 549,883.00 0.84 13
37 22-May 15.55 15.79 15.29 15.53 15.51 0.58 816.03 1,156,991 11.24 612,274 612,274.00 0.95 14
38 21-May 15.84 15.89 15.12 15.44 15.46 -1.66 811.30 1,258,091 12.22 636,242 636,242.00 0.98 15
39 20-May 16.64 16.93 15.34 15.70 16.08 -4.21 824.96 2,738,490 26.60 1,455,162 1,455,162.00 2.34 34
40 19-May 15.41 16.55 15.41 16.39 16.18 6.64 861.22 2,835,677 27.54 1,611,140 1,611,140.00 2.61 38
41 16-May 15.34 15.58 15.21 15.37 15.41 1.05 807.62 1,462,688 14.21 985,291 985,291.00 1.52 23
42 15-May 15.09 15.80 15.02 15.21 15.31 1.40 799.21 1,590,162 15.44 819,330 819,330.00 1.25 19
43 14-May 15.04 15.25 14.96 15.00 15.07 0.47 788.00 1,081,620 10.50 663,239 663,239.00 1.00 16
44 13-May 15.00 15.35 14.65 14.93 15.03 0.74 784.50 1,335,610 12.97 705,622 705,622.00 1.06 17
45 12-May 14.69 15.60 14.21 14.82 14.85 8.25 778.72 2,177,666 21.15 1,203,262 1,203,262.00 1.79 28
46 09-May 13.40 13.84 13.15 13.69 13.55 -2.98 719.35 1,187,516 11.53 715,928 715,928.00 0.97 17
47 08-May 13.99 15.50 13.70 14.11 14.65 3.29 741.41 2,742,603 26.64 976,898 976,898.00 1.43 23
48 07-May 13.20 14.39 12.87 13.66 13.68 -1.37 717.77 1,171,930 11.38 497,769 497,769.00 0.68 12
49 06-May 14.88 15.86 13.67 13.85 14.58 -6.61 727.75 1,418,628 13.78 762,092 762,092.00 1.11 18
50 05-May 15.00 16.00 14.40 14.83 15.15 6.69 779.25 2,749,845 26.71 1,255,119 1,255,119.00 1.90 30
51 02-May 13.20 13.90 13.20 13.90 13.84 4.98 730.38 308,178 2.99 0 0.00 0.00 7
52 30-Apr 13.69 13.80 13.20 13.24 13.34 -3.99 695.70 332,148 3.23 0 0.00 0.00 8
53 29-Apr 14.10 14.10 13.71 13.79 13.88 -4.50 724.60 615,261 5.98 0 0.00 0.00 15
54 28-Apr 14.87 14.90 14.44 14.44 14.58 -5.06 758.75 635,098 6.17 0 0.00 0.00 15
55 25-Apr 15.36 15.60 14.12 15.21 14.80 2.36 799.21 2,258,850 21.94 0 0.00 0.00 53
56 24-Apr 14.68 14.86 14.63 14.86 14.82 4.94 780.82 682,510 6.63 0 0.00 0.00 16
57 23-Apr 13.90 14.16 13.76 14.16 14.06 4.97 744.04 1,216,002 11.81 0 0.00 0.00 29
58 22-Apr 13.07 13.49 13.07 13.49 13.37 4.98 708.84 618,589 6.01 0 0.00 0.00 15
59 21-Apr 12.80 12.85 12.40 12.85 12.83 4.98 675.21 472,641 4.59 0 0.00 0.00 11
60 17-Apr 12.20 12.24 12.20 12.24 12.22 2.00 643.15 241,282 2.34 0 0.00 0.00 6
61 16-Apr 11.97 12.00 11.94 12.00 11.97 0.25 630.00 266,578 2.59 0 0.00 0.00 6
62 15-Apr 11.75 11.97 11.75 11.97 11.80 1.87 628.97 275,024 2.67 0 0.00 0.00 7
63 11-Apr 11.75 11.75 11.75 11.75 11.75 0.00 617.41 155,730 1.51 0 0.00 0.00 4
64 09-Apr 11.82 11.82 11.75 11.75 11.77 -0.59 617.41 102,966 1.00 0 0.00 0.00 2
65 08-Apr 11.87 11.87 11.82 11.82 11.84 -0.42 621.09 183,514 1.78 0 0.00 0.00 4
66 07-Apr 11.87 11.87 11.87 11.87 11.87 -2.06 623.71 191,720 1.86 0 0.00 0.00 5
67 04-Apr 11.95 12.18 11.95 12.12 12.05 -0.66 636.85 443,445 4.31 0 0.00 0.00 10

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    IWEL    JYOTISTRUC    SKIPPER    SURANASOL    SWELECTES    TARAPUR    TARIL    URJA    GVT&D    INOXWIND    SCHNEIDER    TRITURBINE    APS    DANISH    SOLEX    TROM    TRANSRAILL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com