Ujaas Energy Limited (BOM:533644)
India · Delayed Price · Currency is INR 284.60
0.00 (0.00%)
At close: Sep 29, 2025
Ujaas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 272.35 | 297.50 | 272.35 | 284.60 | 284.60 | -0.72% | 351 |
| Sep 22, 2025 | 286.65 | 287.00 | 286.65 | 286.65 | 286.65 | -4.99% | 177 |
| Sep 15, 2025 | 333.00 | 333.00 | 301.70 | 301.70 | 301.70 | -4.99% | 435 |
| Sep 8, 2025 | 317.85 | 318.00 | 317.55 | 317.55 | 317.55 | -5.00% | 129 |
| Sep 1, 2025 | 345.00 | 345.00 | 334.25 | 334.25 | 334.25 | -4.99% | 397 |
| Aug 25, 2025 | 318.35 | 351.85 | 318.35 | 351.80 | 351.80 | 4.98% | 1,240 |
| Aug 18, 2025 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | -4.99% | 527 |
| Aug 8, 2025 | 349.95 | 357.00 | 323.20 | 352.70 | 352.70 | 3.67% | 3,439 |
| Aug 7, 2025 | 366.35 | 366.35 | 332.15 | 340.20 | 340.20 | -2.51% | 4,195 |
| Aug 6, 2025 | 348.95 | 348.95 | 348.95 | 348.95 | 348.95 | 4.99% | 779 |
| Aug 5, 2025 | 332.35 | 332.35 | 332.35 | 332.35 | 332.35 | 4.99% | 590 |
| Aug 4, 2025 | 301.50 | 316.55 | 301.50 | 316.55 | 316.55 | 4.99% | 521 |
| Aug 1, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 5.00% | 786 |
| Jul 28, 2025 | 260.00 | 287.30 | 260.00 | 287.15 | 287.15 | 4.93% | 1,089 |
| Jul 21, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | -5.00% | 33 |
| Jul 14, 2025 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | -5.00% | 117 |
| Jul 7, 2025 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | -5.00% | 30 |
| Jun 30, 2025 | 319.15 | 319.15 | 319.15 | 319.15 | 319.15 | -4.99% | 45 |
| Jun 23, 2025 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | -4.99% | 25 |
| Jun 16, 2025 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | -5.00% | 26 |
| Jun 9, 2025 | 365.00 | 372.15 | 360.00 | 372.15 | 372.15 | 4.99% | 2,613 |
| Jun 6, 2025 | 349.00 | 354.45 | 349.00 | 354.45 | 354.45 | 4.99% | 3,819 |
| Jun 5, 2025 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | 4.99% | 1,042 |
| Jun 4, 2025 | 321.55 | 321.55 | 321.55 | 321.55 | 321.55 | 5.00% | 310 |
| Jun 3, 2025 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | 4.99% | 298 |
| Jun 2, 2025 | 291.70 | 291.70 | 284.15 | 291.70 | 291.70 | 4.95% | 482 |
| May 26, 2025 | 265.60 | 278.57 | 252.32 | 277.95 | 277.95 | 4.65% | 1,890 |
| May 19, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | -4.99% | 123 |
| May 12, 2025 | 279.55 | 279.55 | 279.55 | 279.55 | 279.55 | -5.00% | 42 |
| May 5, 2025 | 294.26 | 294.26 | 294.26 | 294.26 | 294.26 | -5.00% | 230 |
| Apr 28, 2025 | 309.73 | 309.73 | 309.73 | 309.73 | 309.73 | -4.99% | - |
| Apr 24, 2025 | 326.01 | 326.01 | 326.01 | 326.01 | 326.01 | 4.99% | 3,448 |
| Apr 23, 2025 | 310.51 | 310.51 | 310.51 | 310.51 | 310.51 | 4.99% | 459 |
| Apr 22, 2025 | 295.74 | 295.74 | 295.74 | 295.74 | 295.74 | 5.00% | 833 |
| Apr 21, 2025 | 281.67 | 281.67 | 281.67 | 281.67 | 281.67 | 4.99% | 954 |
| Apr 17, 2025 | 258.93 | 268.27 | 258.93 | 268.27 | 268.27 | 5.00% | 2,619 |
| Apr 16, 2025 | 238.39 | 258.33 | 238.10 | 255.51 | 255.51 | 3.16% | 1,074 |
| Apr 15, 2025 | 248.04 | 252.92 | 238.10 | 247.68 | 247.68 | -0.13% | 1,657 |
| Apr 11, 2025 | 249.38 | 250.00 | 236.96 | 248.01 | 248.01 | -0.55% | 667 |
| Apr 9, 2025 | 240.48 | 249.38 | 240.48 | 249.38 | 249.38 | 4.61% | 72 |
| Apr 8, 2025 | 229.49 | 238.39 | 229.49 | 238.39 | 238.39 | 0.13% | 32 |
| Apr 7, 2025 | 249.67 | 249.67 | 232.77 | 238.10 | 238.10 | -2.72% | 499 |
| Apr 4, 2025 | 244.76 | 244.76 | 244.76 | 244.76 | 244.76 | 4.99% | 321 |
| Apr 2, 2025 | 217.59 | 233.13 | 217.59 | 233.13 | 233.13 | 5.00% | 261 |