Ujaas Energy Limited (NSE:UEL)
India · Delayed Price · Currency is INR 323.00
-17.00 (-5.00%)
Sep 8, 2025, 1:10 PM IST
Ujaas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 3, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Sep 1, 2025 | 357.90 | 357.90 | 340.00 | 340.00 | 340.00 | -5.00% | 194 |
| Aug 29, 2025 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - | - |
| Aug 28, 2025 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - | - |
| Aug 26, 2025 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - | - |
| Aug 25, 2025 | 330.95 | 365.75 | 330.95 | 357.90 | 357.90 | 2.74% | 2,931 |
| Aug 22, 2025 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | - | - |
| Aug 21, 2025 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | - | - |
| Aug 20, 2025 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | - | - |
| Aug 19, 2025 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | - | - |
| Aug 18, 2025 | 352.10 | 352.10 | 348.35 | 348.35 | 348.35 | -4.99% | 826 |
| Aug 14, 2025 | 366.65 | 366.65 | 366.65 | 366.65 | 366.65 | - | - |
| Aug 13, 2025 | 366.65 | 366.65 | 366.65 | 366.65 | 366.65 | - | - |
| Aug 12, 2025 | 366.65 | 366.65 | 366.65 | 366.65 | 366.65 | - | - |
| Aug 11, 2025 | 366.65 | 366.65 | 366.65 | 366.65 | 366.65 | - | - |
| Aug 8, 2025 | 350.00 | 371.30 | 336.00 | 366.65 | 366.65 | 3.68% | 8,029 |
| Aug 7, 2025 | 356.50 | 356.90 | 339.95 | 353.65 | 353.65 | 4.03% | 7,055 |
| Aug 6, 2025 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | 4.99% | 151 |
| Aug 5, 2025 | 323.80 | 323.80 | 323.80 | 323.80 | 323.80 | 4.99% | 331 |
| Aug 4, 2025 | 296.00 | 308.40 | 296.00 | 308.40 | 308.40 | 4.99% | 861 |
| Aug 1, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | 4.99% | 1,681 |
| Jul 31, 2025 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | - | - |
| Jul 30, 2025 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | - | - |
| Jul 29, 2025 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | - | - |
| Jul 28, 2025 | 253.30 | 279.90 | 253.30 | 279.80 | 279.80 | 4.95% | 6,385 |
| Jul 25, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - | - |
| Jul 24, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - | - |
| Jul 23, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - | - |
| Jul 22, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - | - |
| Jul 21, 2025 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | -4.99% | 268 |
| Jul 18, 2025 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - | - |
| Jul 17, 2025 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - | - |
| Jul 16, 2025 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - | - |
| Jul 15, 2025 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - | - |
| Jul 14, 2025 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | -4.99% | 1,068 |
| Jul 11, 2025 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | - | - |
| Jul 10, 2025 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | - | - |
| Jul 9, 2025 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | - | - |
| Jul 8, 2025 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | - | - |
| Jul 7, 2025 | 295.35 | 303.00 | 295.35 | 295.35 | 295.35 | -5.00% | 562 |
| Jul 4, 2025 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - | - |
| Jul 3, 2025 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - | - |
| Jul 2, 2025 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - | - |
| Jul 1, 2025 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - | - |
| Jun 30, 2025 | 310.90 | 319.10 | 310.90 | 310.90 | 310.90 | -5.00% | 3,877 |
| Jun 27, 2025 | 327.25 | 327.25 | 327.25 | 327.25 | 327.25 | - | - |
| Jun 26, 2025 | 327.25 | 327.25 | 327.25 | 327.25 | 327.25 | - | - |
| Jun 25, 2025 | 327.25 | 327.25 | 327.25 | 327.25 | 327.25 | - | - |