Ujaas Energy Limited (BOM:533644)
India · Delayed Price · Currency is INR 151.35
-6.65 (-4.21%)
At close: Mar 13, 2026
Ujaas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -4.97% | 105 |
| Jan 5, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -4.98% | 5 |
| Dec 29, 2025 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -4.97% | 112 |
| Dec 22, 2025 | 153.55 | 153.55 | 145.90 | 145.90 | 145.90 | -4.98% | 17 |
| Dec 15, 2025 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | -4.98% | 108 |
| Dec 8, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 4.97% | 2,094 |
| Dec 5, 2025 | 147.05 | 153.95 | 147.05 | 153.95 | 153.95 | 4.98% | 1,484 |
| Dec 4, 2025 | 141.00 | 146.65 | 141.00 | 146.65 | 146.65 | 4.97% | 2,139 |
| Dec 3, 2025 | 138.00 | 142.95 | 131.35 | 139.70 | 139.70 | 1.64% | 1,242 |
| Dec 2, 2025 | 132.85 | 138.00 | 127.00 | 137.45 | 137.45 | 3.46% | 7,334 |
| Dec 1, 2025 | 125.50 | 136.50 | 123.50 | 132.85 | 132.85 | 2.19% | 3,216 |
| Nov 24, 2025 | 129.25 | 131.95 | 119.45 | 130.00 | 130.00 | 3.42% | 1,599 |
| Nov 17, 2025 | 114.00 | 125.70 | 114.00 | 125.70 | 125.70 | 4.97% | 1,070 |
| Nov 10, 2025 | 126.00 | 130.95 | 119.75 | 119.75 | 119.75 | -5.00% | 1,352 |
| Nov 3, 2025 | 114.05 | 126.05 | 114.05 | 126.05 | 126.05 | 5.00% | 1,355 |
| Oct 27, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -4.99% | 236 |
| Oct 20, 2025 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -5.00% | 22 |
| Oct 14, 2025 | 126.90 | 133.25 | 126.80 | 133.00 | 133.00 | - | 318 |