Ujaas Energy Limited (BOM:533644)
India · Delayed Price · Currency is INR 143.15
+5.90 (4.30%)
At close: Jun 3, 2026
BOM:533644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 149.00 | 149.00 | 137.35 | 143.15 | 143.15 | 4.30% | 4,644 |
| Jun 2, 2026 | 138.00 | 141.55 | 135.45 | 137.25 | 137.25 | -0.65% | 1,303 |
| Jun 1, 2026 | 152.95 | 152.95 | 135.50 | 138.15 | 138.15 | -0.79% | 1,278 |
| May 29, 2026 | 128.00 | 141.40 | 128.00 | 139.25 | 139.25 | -0.61% | 1,168 |
| May 27, 2026 | 127.10 | 141.70 | 127.10 | 140.10 | 140.10 | -0.14% | 2,168 |
| May 26, 2026 | 141.60 | 144.00 | 139.90 | 140.30 | 140.30 | -1.13% | 18,028 |
| May 25, 2026 | 144.50 | 144.50 | 140.45 | 141.90 | 141.90 | -1.56% | 9,821 |
| May 22, 2026 | 145.00 | 147.00 | 143.00 | 144.15 | 144.15 | -0.59% | 6,421 |
| May 21, 2026 | 144.25 | 148.95 | 143.25 | 145.00 | 145.00 | 1.33% | 4,853 |
| May 20, 2026 | 143.00 | 159.00 | 143.00 | 143.10 | 143.10 | -2.52% | 5,346 |
| May 19, 2026 | 151.75 | 151.80 | 143.15 | 146.80 | 146.80 | -0.71% | 11,030 |
| May 18, 2026 | 148.60 | 152.30 | 140.00 | 147.85 | 147.85 | 1.97% | 4,958 |
| May 15, 2026 | 145.00 | 155.00 | 142.25 | 145.00 | 145.00 | -1.73% | 5,003 |
| May 14, 2026 | 144.90 | 153.90 | 144.00 | 147.55 | 147.55 | -0.07% | 4,959 |
| May 13, 2026 | 144.00 | 152.00 | 144.00 | 147.65 | 147.65 | 2.07% | 6,213 |
| May 12, 2026 | 163.50 | 163.50 | 140.50 | 144.65 | 144.65 | -3.89% | 3,716 |
| May 11, 2026 | 168.20 | 168.20 | 150.00 | 150.50 | 150.50 | -3.56% | 1,545 |
| May 8, 2026 | 157.00 | 161.75 | 154.10 | 156.05 | 156.05 | -2.74% | 4,525 |
| May 7, 2026 | 176.00 | 176.00 | 156.20 | 160.45 | 160.45 | 0.28% | 16,206 |
| May 6, 2026 | 143.05 | 165.00 | 143.05 | 160.00 | 160.00 | 1.01% | 3,532 |
| May 5, 2026 | 154.00 | 162.80 | 154.00 | 158.40 | 158.40 | -0.85% | 727 |
| May 4, 2026 | 163.50 | 168.40 | 151.25 | 159.75 | 159.75 | 0.22% | 666 |
| Apr 30, 2026 | 158.15 | 161.00 | 155.25 | 159.40 | 159.40 | -0.99% | 710 |
| Apr 29, 2026 | 168.50 | 168.50 | 159.20 | 161.00 | 161.00 | -0.12% | 470 |
| Apr 28, 2026 | 166.85 | 166.85 | 159.00 | 161.20 | 161.20 | -2.54% | 1,029 |
| Apr 27, 2026 | 154.00 | 170.00 | 154.00 | 165.40 | 165.40 | 5.35% | 4,820 |
| Apr 24, 2026 | 153.00 | 161.00 | 153.00 | 157.00 | 157.00 | -3.44% | 595 |
| Apr 23, 2026 | 167.95 | 168.90 | 161.35 | 162.60 | 162.60 | -3.30% | 5,350 |
| Apr 22, 2026 | 175.95 | 175.95 | 165.40 | 168.15 | 168.15 | -0.30% | 7,294 |
| Apr 21, 2026 | 177.95 | 177.95 | 168.00 | 168.65 | 168.65 | 0.21% | 13,127 |
| Apr 20, 2026 | 173.55 | 177.15 | 167.65 | 168.30 | 168.30 | -3.00% | 24,313 |
| Apr 17, 2026 | 171.85 | 178.35 | 167.00 | 173.50 | 173.50 | 1.94% | 10,786 |
| Apr 16, 2026 | 164.00 | 176.00 | 162.15 | 170.20 | 170.20 | 4.00% | 10,531 |
| Apr 15, 2026 | 162.00 | 171.40 | 161.35 | 163.65 | 163.65 | 1.17% | 5,506 |
| 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 |