Ujaas Energy Limited (BOM:533644)
India · Delayed Price · Currency is INR 185.95
-9.75 (-4.98%)
At close: Aug 21, 2026
BOM:533644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 120.05 | 123.10 | 120.05 | 122.00 | 122.00 | 1.62% | 250 |
| Jul 24, 2026 | 121.20 | 121.20 | 119.10 | 120.05 | 120.05 | 0.08% | 45 |
| Jul 23, 2026 | 120.95 | 121.75 | 118.90 | 119.95 | 119.95 | -0.12% | 959 |
| Jul 22, 2026 | 111.10 | 123.35 | 111.10 | 120.10 | 120.10 | -2.91% | 90 |
| Jul 21, 2026 | 125.00 | 125.00 | 122.00 | 123.70 | 123.70 | -0.80% | 175 |
| Jul 20, 2026 | 124.00 | 124.70 | 122.05 | 124.70 | 124.70 | -0.48% | 74 |
| Jul 17, 2026 | 126.05 | 127.05 | 125.00 | 125.30 | 125.30 | -0.60% | 201 |
| Jul 16, 2026 | 130.25 | 130.45 | 122.30 | 126.05 | 126.05 | -0.83% | 332 |
| Jul 15, 2026 | 125.10 | 130.65 | 125.10 | 127.10 | 127.10 | -0.31% | 479 |
| Jul 14, 2026 | 128.20 | 130.60 | 127.50 | 127.50 | 127.50 | -0.55% | 66 |
| Jul 13, 2026 | 127.95 | 133.00 | 127.95 | 128.20 | 128.20 | 0.12% | 249 |
| Jul 10, 2026 | 127.40 | 130.00 | 123.00 | 128.05 | 128.05 | 0.51% | 450 |
| Jul 9, 2026 | 127.80 | 131.30 | 122.90 | 127.40 | 127.40 | -0.39% | 2,292 |
| Jul 8, 2026 | 127.00 | 133.35 | 127.00 | 127.90 | 127.90 | 0.24% | 419 |
| Jul 7, 2026 | 127.60 | 131.65 | 127.50 | 127.60 | 127.60 | - | 763 |
| Jul 6, 2026 | 126.35 | 131.35 | 126.35 | 127.60 | 127.60 | -2.78% | 936 |
| Jul 3, 2026 | 132.00 | 132.20 | 130.05 | 131.25 | 131.25 | 0.73% | 126 |
| Jul 2, 2026 | 126.90 | 132.15 | 126.35 | 130.30 | 130.30 | 0.58% | 836 |
| Jul 1, 2026 | 139.75 | 139.75 | 127.20 | 129.55 | 129.55 | 0.08% | 4,701 |
| Jun 30, 2026 | 127.00 | 132.60 | 127.00 | 129.45 | 129.45 | -1.82% | 2,222 |
| Jun 29, 2026 | 132.15 | 133.50 | 128.80 | 131.85 | 131.85 | -1.16% | 1,536 |
| Jun 25, 2026 | 137.00 | 140.70 | 130.60 | 133.40 | 133.40 | -1.95% | 815 |
| Jun 24, 2026 | 138.10 | 139.00 | 134.60 | 136.05 | 136.05 | -2.58% | 560 |
| Jun 23, 2026 | 143.00 | 143.00 | 137.95 | 139.65 | 139.65 | -0.25% | 300 |
| Jun 22, 2026 | 135.10 | 144.40 | 135.10 | 140.00 | 140.00 | 0.68% | 2,352 |
| Jun 19, 2026 | 142.05 | 142.05 | 138.25 | 139.05 | 139.05 | -0.68% | 510 |
| Jun 18, 2026 | 132.50 | 142.00 | 132.50 | 140.00 | 140.00 | -0.46% | 457 |
| Jun 17, 2026 | 140.15 | 141.60 | 139.00 | 140.65 | 140.65 | 0.86% | 313 |
| Jun 16, 2026 | 147.40 | 147.40 | 139.45 | 139.45 | 139.45 | -3.46% | 4,593 |
| Jun 15, 2026 | 126.00 | 145.00 | 126.00 | 144.45 | 144.45 | 3.07% | 654 |
| Jun 12, 2026 | 140.50 | 144.65 | 139.70 | 140.15 | 140.15 | -2.64% | 682 |