Ujaas Energy Limited (NSE:UEL)
India · Delayed Price · Currency is INR 112.06
-3.86 (-3.33%)
Jan 27, 2026, 2:15 PM IST
Ujaas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | -5.00% | 759 |
| Jan 12, 2026 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | -5.00% | 89 |
| Jan 5, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | -4.99% | 176 |
| Dec 29, 2025 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | -5.00% | 197 |
| Dec 22, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -4.99% | 139 |
| Dec 15, 2025 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | -5.00% | 768 |
| Dec 8, 2025 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | 4.99% | 2,854 |
| Dec 5, 2025 | 150.00 | 150.16 | 150.00 | 150.16 | 150.16 | 5.00% | 1,877 |
| Dec 4, 2025 | 141.75 | 143.01 | 140.00 | 143.01 | 143.01 | 5.00% | 19,783 |
| Dec 3, 2025 | 138.36 | 138.36 | 134.85 | 136.20 | 136.20 | 3.35% | 26,216 |
| Dec 2, 2025 | 125.52 | 131.79 | 125.50 | 131.79 | 131.79 | 5.00% | 44,899 |
| Dec 1, 2025 | 125.50 | 125.52 | 114.31 | 125.52 | 125.52 | 4.99% | 22,545 |
| Nov 24, 2025 | 125.85 | 132.00 | 119.55 | 119.55 | 119.55 | -5.01% | 32,986 |
| Nov 17, 2025 | 123.00 | 130.80 | 119.77 | 125.85 | 125.85 | -0.18% | 4,952 |
| Nov 10, 2025 | 116.95 | 129.26 | 116.95 | 126.08 | 126.08 | 2.41% | 11,112 |
| Nov 3, 2025 | 111.38 | 123.11 | 111.38 | 123.11 | 123.11 | 5.00% | 9,675 |
| Oct 27, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -4.98% | 558 |
| Oct 20, 2025 | 123.50 | 123.50 | 123.40 | 123.40 | 123.40 | -5.00% | 1,533 |
| Oct 14, 2025 | 117.65 | 129.90 | 117.65 | 129.90 | 129.90 | - | 4,006 |
| Oct 13, 2025 | 117.65 | 129.90 | 117.65 | 129.90 | 129.90 | 4.94% | 4,006 |
| Oct 9, 2025 | 123.67 | 123.78 | 120.38 | 123.78 | 123.78 | 4.99% | 15,618 |
| Oct 8, 2025 | 117.47 | 117.90 | 112.90 | 117.90 | 117.90 | 4.99% | 15,156 |
| Oct 7, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 4.99% | 2,184 |
| Oct 6, 2025 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | 4.99% | 1,155 |
| Oct 3, 2025 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | 5.00% | 3,486 |
| Oct 1, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 4.99% | 1,188 |
| Sep 29, 2025 | 92.32 | 94.65 | 92.32 | 92.42 | 92.42 | -4.89% | 7,314 |
| Sep 22, 2025 | 97.17 | 102.33 | 97.17 | 97.17 | 97.17 | -5.00% | 1,407 |
| Sep 15, 2025 | 106.33 | 107.13 | 102.28 | 102.28 | 102.28 | -5.00% | 4,089 |
| Sep 8, 2025 | 110.00 | 112.77 | 107.67 | 107.67 | 107.67 | -5.00% | 1,521 |
| Sep 1, 2025 | 119.30 | 119.30 | 113.33 | 113.33 | 113.33 | -5.00% | 552 |
| Aug 25, 2025 | 110.32 | 121.92 | 110.32 | 119.30 | 119.30 | 2.74% | 8,793 |
| Aug 18, 2025 | 117.37 | 117.37 | 116.12 | 116.12 | 116.12 | -4.99% | 2,478 |
| Aug 8, 2025 | 116.67 | 123.77 | 112.00 | 122.22 | 122.22 | 3.68% | 23,928 |
| Aug 7, 2025 | 118.83 | 118.97 | 113.32 | 117.88 | 117.88 | 4.03% | 20,865 |
| Aug 6, 2025 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | 4.99% | 393 |
| Aug 5, 2025 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | 4.99% | 990 |
| Aug 4, 2025 | 98.67 | 102.80 | 98.67 | 102.80 | 102.80 | 4.99% | 2,574 |
| Aug 1, 2025 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 4.99% | 5,043 |
| Jul 28, 2025 | 84.43 | 93.30 | 84.43 | 93.27 | 93.27 | 4.95% | 19,155 |