Ujaas Energy Limited (BOM:533644)
India · Delayed Price · Currency is INR 176.75
-0.65 (-0.37%)
At close: Oct 7, 2026
BOM:533644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 182.80 | 182.80 | 176.15 | 176.75 | 176.75 | -0.37% | 1,458 |
| Oct 6, 2026 | 184.00 | 184.00 | 175.95 | 177.40 | 177.40 | 0.34% | 1,855 |
| Oct 5, 2026 | 183.00 | 183.00 | 174.70 | 176.80 | 176.80 | -3.83% | 1,484 |
| Oct 1, 2026 | 180.50 | 186.15 | 175.95 | 183.85 | 183.85 | -0.73% | 4,796 |
| Sep 30, 2026 | 185.05 | 188.00 | 185.00 | 185.20 | 185.20 | 0.38% | 1,577 |
| Sep 29, 2026 | 191.20 | 191.20 | 183.50 | 184.50 | 184.50 | -3.02% | 1,378 |
| Sep 28, 2026 | 183.00 | 190.50 | 182.85 | 190.25 | 190.25 | 3.71% | 1,460 |
| Sep 25, 2026 | 189.00 | 191.60 | 180.65 | 183.45 | 183.45 | -3.52% | 2,579 |
| Sep 24, 2026 | 195.00 | 195.00 | 184.75 | 190.15 | 190.15 | -0.16% | 2,002 |
| Sep 23, 2026 | 191.30 | 195.00 | 188.00 | 190.45 | 190.45 | -0.18% | 3,210 |
| Sep 22, 2026 | 195.25 | 196.85 | 190.00 | 190.80 | 190.80 | -3.88% | 6,717 |
| Sep 21, 2026 | 205.00 | 210.90 | 195.80 | 198.50 | 198.50 | -1.64% | 5,724 |
| Sep 18, 2026 | 189.10 | 205.00 | 189.10 | 201.80 | 201.80 | 2.57% | 3,643 |
| Sep 17, 2026 | 205.50 | 215.00 | 196.15 | 196.75 | 196.75 | -4.70% | 9,920 |
| Sep 16, 2026 | 214.15 | 214.15 | 206.45 | 206.45 | 206.45 | -4.99% | 818 |
| Sep 15, 2026 | 218.65 | 218.65 | 209.00 | 217.30 | 217.30 | 4.35% | 40,059 |
| Sep 11, 2026 | 188.45 | 208.25 | 188.45 | 208.25 | 208.25 | 4.99% | 13,231 |
| Sep 10, 2026 | 198.35 | 203.00 | 198.35 | 198.35 | 198.35 | -4.98% | 9,833 |
| Sep 9, 2026 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | -4.98% | 4,032 |
| Sep 8, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -4.99% | 209 |
| Sep 7, 2026 | 236.80 | 243.50 | 231.25 | 231.25 | 231.25 | -4.99% | 4,001 |
| Sep 4, 2026 | 226.05 | 247.90 | 226.05 | 243.40 | 243.40 | 3.09% | 31,234 |
| Sep 3, 2026 | 230.00 | 236.10 | 222.60 | 236.10 | 236.10 | 4.98% | 14,279 |
| Sep 2, 2026 | 219.20 | 224.90 | 205.00 | 224.90 | 224.90 | 5.00% | 28,794 |
| Sep 1, 2026 | 206.30 | 214.20 | 206.30 | 214.20 | 214.20 | 5.00% | 7,621 |
| Aug 31, 2026 | 204.00 | 204.00 | 185.00 | 204.00 | 204.00 | 4.99% | 28,947 |
| Aug 28, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 5.00% | 6,064 |
| Aug 27, 2026 | 185.05 | 185.05 | 185.05 | 185.05 | 185.05 | 4.99% | 4,501 |
| Aug 26, 2026 | 159.55 | 176.25 | 159.55 | 176.25 | 176.25 | 4.97% | 35,292 |
| Aug 25, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | -4.98% | 158 |
| Aug 24, 2026 | 176.70 | 181.20 | 176.70 | 176.70 | 176.70 | -4.97% | 5,792 |
| Aug 21, 2026 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | -4.98% | 346 |
| Aug 20, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | -4.98% | 566 |
| Aug 19, 2026 | 206.00 | 206.00 | 205.95 | 205.95 | 205.95 | -4.98% | 251 |
| Aug 18, 2026 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | -5.00% | 242 |
| Aug 17, 2026 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | -5.00% | 571 |
| Aug 14, 2026 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | -4.99% | 231 |
| Aug 13, 2026 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | -5.00% | 180 |
| Aug 12, 2026 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | -5.00% | 853 |
| Aug 11, 2026 | 287.80 | 292.20 | 264.40 | 280.05 | 280.05 | 0.63% | 19,916 |
| Aug 10, 2026 | 266.05 | 278.30 | 251.80 | 278.30 | 278.30 | 5.00% | 32,317 |
| Aug 7, 2026 | 265.90 | 268.10 | 255.40 | 265.05 | 265.05 | 3.80% | 89,344 |
| Aug 6, 2026 | 243.05 | 255.35 | 243.05 | 255.35 | 255.35 | 9.99% | 24,349 |
| Aug 5, 2026 | 222.00 | 232.15 | 208.00 | 232.15 | 232.15 | 10.00% | 44,858 |
| Aug 4, 2026 | 201.00 | 211.05 | 185.00 | 211.05 | 211.05 | 9.98% | 124,024 |
| Aug 3, 2026 | 174.05 | 191.90 | 160.70 | 191.90 | 191.90 | 19.97% | 91,738 |
| Jul 31, 2026 | 108.15 | 159.95 | 108.15 | 159.95 | 159.95 | 19.99% | 58,036 |
| Jul 30, 2026 | 131.50 | 135.50 | 118.60 | 133.30 | 133.30 | 9.04% | 554 |
| Jul 29, 2026 | 142.95 | 142.95 | 119.00 | 122.25 | 122.25 | 2.05% | 164 |
| Jul 28, 2026 | 125.50 | 125.50 | 118.60 | 119.80 | 119.80 | -1.80% | 232 |