Ujaas Energy Limited (BOM:533644)
India flag India · Delayed Price · Currency is INR
161.75
-3.25 (-1.97%)
At close: Apr 13, 2026

BOM:533644 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 2026165.00165.00152.00161.75161.75-1.97%2,153
Apr 10, 2026155.10169.00155.10165.00165.004.96%4,719
Apr 9, 2026148.95158.00142.80157.20157.209.43%4,546
Apr 8, 2026156.30156.30140.85143.65143.65-0.69%5,947
Apr 7, 2026152.10152.90142.50144.65144.65-2.89%936
Apr 6, 2026148.50148.95138.75148.95148.954.97%1,302
Apr 2, 2026141.20145.90134.25141.90141.902.05%937
Apr 1, 2026126.00139.05126.00139.05139.054.98%834
Mar 30, 2026137.85137.85131.00132.45132.45-3.92%693
Mar 27, 2026148.60148.60137.75137.85137.85-4.93%690
Mar 25, 2026143.00145.60141.35145.00145.002.58%297
Mar 24, 2026138.65144.00134.55141.35141.351.95%1,576
Mar 23, 2026149.00149.00138.55138.65138.65-4.77%1,095
Mar 20, 2026147.65153.70141.40145.60145.60-1.39%1,853
Mar 19, 2026156.10156.10146.50147.65147.65-3.05%1,016
Mar 18, 2026145.10152.30145.10152.30152.305.00%1,831
Mar 17, 2026141.65148.40137.45145.05145.050.87%1,138
Mar 16, 2026146.00150.00143.80143.80143.80-4.99%985
Mar 13, 2026157.55159.95150.10151.35151.35-4.21%736
Mar 12, 2026163.10163.10155.10158.00158.00-0.72%693
Mar 11, 2026167.00169.85156.00159.15159.15-1.70%630
Mar 10, 2026161.05168.95161.05161.90161.90-4.48%4,328
Mar 9, 2026182.85182.85169.50169.50169.50-4.99%340
Mar 6, 2026177.00178.40177.00178.40178.404.97%1,497
Mar 5, 2026168.00169.95166.00169.95169.954.97%4,960
Mar 4, 2026162.05168.00161.90161.90161.90-4.99%1,771
Mar 2, 2026170.60176.00170.40170.40170.40-4.99%3,086
Feb 27, 2026178.15186.50178.00179.35179.35-4.27%3,755
Feb 26, 2026188.55195.85187.35187.35187.35-4.99%503
Feb 25, 2026201.50209.40191.40197.20197.20-2.11%11,122
Feb 24, 2026192.20201.80182.60201.45201.454.81%26,290
Feb 23, 2026192.20192.20192.20192.20192.205.00%1,532
Feb 20, 2026175.00183.05175.00183.05183.054.99%3,948
Feb 19, 2026157.80174.40157.80174.35174.354.97%18,470
Feb 18, 2026166.10166.10166.10166.10166.10-4.98%181
Feb 17, 2026174.80174.80174.80174.80174.80-4.97%9
Feb 16, 2026183.95183.95183.95183.95183.95-4.98%200
Feb 13, 2026193.60193.60193.60193.60193.60-4.98%14
Feb 12, 2026218.45225.15203.75203.75203.75-4.99%12,031
Feb 11, 2026210.40214.45210.20214.45214.454.99%10,264
Feb 10, 2026201.70204.25201.10204.25204.254.99%17,931
Feb 9, 2026192.85194.55190.35194.55194.559.98%6,765
Feb 6, 2026161.05176.90161.05176.90176.909.98%16,632
Feb 5, 2026161.40162.90133.75160.85160.858.24%14,077
Feb 4, 2026144.40148.60144.40148.60148.604.98%9,541
Feb 3, 2026139.00141.55138.95141.55141.554.97%6,475
Feb 2, 2026132.00136.20129.75134.85134.853.93%3,672
Feb 1, 2026121.70129.75120.00129.75129.754.98%2,079
Jan 27, 2026116.00124.85113.05123.60123.603.91%1,008
Jan 19, 2026118.95118.95118.95118.95118.95-4.99%2