Ujaas Energy Limited (BOM:533644)
India · Delayed Price · Currency is INR 161.75
-3.25 (-1.97%)
At close: Apr 13, 2026
BOM:533644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 165.00 | 165.00 | 152.00 | 161.75 | 161.75 | -1.97% | 2,153 |
| Apr 10, 2026 | 155.10 | 169.00 | 155.10 | 165.00 | 165.00 | 4.96% | 4,719 |
| Apr 9, 2026 | 148.95 | 158.00 | 142.80 | 157.20 | 157.20 | 9.43% | 4,546 |
| Apr 8, 2026 | 156.30 | 156.30 | 140.85 | 143.65 | 143.65 | -0.69% | 5,947 |
| Apr 7, 2026 | 152.10 | 152.90 | 142.50 | 144.65 | 144.65 | -2.89% | 936 |
| Apr 6, 2026 | 148.50 | 148.95 | 138.75 | 148.95 | 148.95 | 4.97% | 1,302 |
| Apr 2, 2026 | 141.20 | 145.90 | 134.25 | 141.90 | 141.90 | 2.05% | 937 |
| Apr 1, 2026 | 126.00 | 139.05 | 126.00 | 139.05 | 139.05 | 4.98% | 834 |
| Mar 30, 2026 | 137.85 | 137.85 | 131.00 | 132.45 | 132.45 | -3.92% | 693 |
| Mar 27, 2026 | 148.60 | 148.60 | 137.75 | 137.85 | 137.85 | -4.93% | 690 |
| Mar 25, 2026 | 143.00 | 145.60 | 141.35 | 145.00 | 145.00 | 2.58% | 297 |
| Mar 24, 2026 | 138.65 | 144.00 | 134.55 | 141.35 | 141.35 | 1.95% | 1,576 |
| Mar 23, 2026 | 149.00 | 149.00 | 138.55 | 138.65 | 138.65 | -4.77% | 1,095 |
| Mar 20, 2026 | 147.65 | 153.70 | 141.40 | 145.60 | 145.60 | -1.39% | 1,853 |
| Mar 19, 2026 | 156.10 | 156.10 | 146.50 | 147.65 | 147.65 | -3.05% | 1,016 |
| Mar 18, 2026 | 145.10 | 152.30 | 145.10 | 152.30 | 152.30 | 5.00% | 1,831 |
| Mar 17, 2026 | 141.65 | 148.40 | 137.45 | 145.05 | 145.05 | 0.87% | 1,138 |
| Mar 16, 2026 | 146.00 | 150.00 | 143.80 | 143.80 | 143.80 | -4.99% | 985 |
| Mar 13, 2026 | 157.55 | 159.95 | 150.10 | 151.35 | 151.35 | -4.21% | 736 |
| Mar 12, 2026 | 163.10 | 163.10 | 155.10 | 158.00 | 158.00 | -0.72% | 693 |
| Mar 11, 2026 | 167.00 | 169.85 | 156.00 | 159.15 | 159.15 | -1.70% | 630 |
| Mar 10, 2026 | 161.05 | 168.95 | 161.05 | 161.90 | 161.90 | -4.48% | 4,328 |
| Mar 9, 2026 | 182.85 | 182.85 | 169.50 | 169.50 | 169.50 | -4.99% | 340 |
| Mar 6, 2026 | 177.00 | 178.40 | 177.00 | 178.40 | 178.40 | 4.97% | 1,497 |
| Mar 5, 2026 | 168.00 | 169.95 | 166.00 | 169.95 | 169.95 | 4.97% | 4,960 |
| Mar 4, 2026 | 162.05 | 168.00 | 161.90 | 161.90 | 161.90 | -4.99% | 1,771 |
| Mar 2, 2026 | 170.60 | 176.00 | 170.40 | 170.40 | 170.40 | -4.99% | 3,086 |
| Feb 27, 2026 | 178.15 | 186.50 | 178.00 | 179.35 | 179.35 | -4.27% | 3,755 |
| Feb 26, 2026 | 188.55 | 195.85 | 187.35 | 187.35 | 187.35 | -4.99% | 503 |
| Feb 25, 2026 | 201.50 | 209.40 | 191.40 | 197.20 | 197.20 | -2.11% | 11,122 |
| Feb 24, 2026 | 192.20 | 201.80 | 182.60 | 201.45 | 201.45 | 4.81% | 26,290 |
| Feb 23, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 5.00% | 1,532 |
| Feb 20, 2026 | 175.00 | 183.05 | 175.00 | 183.05 | 183.05 | 4.99% | 3,948 |
| Feb 19, 2026 | 157.80 | 174.40 | 157.80 | 174.35 | 174.35 | 4.97% | 18,470 |
| Feb 18, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -4.98% | 181 |
| Feb 17, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -4.97% | 9 |
| Feb 16, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -4.98% | 200 |
| Feb 13, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | -4.98% | 14 |
| Feb 12, 2026 | 218.45 | 225.15 | 203.75 | 203.75 | 203.75 | -4.99% | 12,031 |
| Feb 11, 2026 | 210.40 | 214.45 | 210.20 | 214.45 | 214.45 | 4.99% | 10,264 |
| Feb 10, 2026 | 201.70 | 204.25 | 201.10 | 204.25 | 204.25 | 4.99% | 17,931 |
| Feb 9, 2026 | 192.85 | 194.55 | 190.35 | 194.55 | 194.55 | 9.98% | 6,765 |
| Feb 6, 2026 | 161.05 | 176.90 | 161.05 | 176.90 | 176.90 | 9.98% | 16,632 |
| Feb 5, 2026 | 161.40 | 162.90 | 133.75 | 160.85 | 160.85 | 8.24% | 14,077 |
| Feb 4, 2026 | 144.40 | 148.60 | 144.40 | 148.60 | 148.60 | 4.98% | 9,541 |
| Feb 3, 2026 | 139.00 | 141.55 | 138.95 | 141.55 | 141.55 | 4.97% | 6,475 |
| Feb 2, 2026 | 132.00 | 136.20 | 129.75 | 134.85 | 134.85 | 3.93% | 3,672 |
| Feb 1, 2026 | 121.70 | 129.75 | 120.00 | 129.75 | 129.75 | 4.98% | 2,079 |
| Jan 27, 2026 | 116.00 | 124.85 | 113.05 | 123.60 | 123.60 | 3.91% | 1,008 |
| Jan 19, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -4.99% | 2 |