Ujaas Energy Limited (NSE:UEL)
India · Delayed Price · Currency is INR 138.48
+6.59 (5.00%)
Apr 1, 2026, 3:28 PM IST
Ujaas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 131.50 | 136.89 | 131.16 | 131.89 | 131.89 | -4.47% | 8,018 |
| Mar 27, 2026 | 140.11 | 144.69 | 137.98 | 138.06 | 138.06 | -4.94% | 5,293 |
| Mar 25, 2026 | 136.10 | 147.00 | 136.10 | 145.24 | 145.24 | 2.29% | 13,018 |
| Mar 24, 2026 | 140.32 | 145.00 | 135.98 | 141.99 | 141.99 | 1.19% | 19,828 |
| Mar 23, 2026 | 141.51 | 145.84 | 140.32 | 140.32 | 140.32 | -5.00% | 4,551 |
| Mar 20, 2026 | 142.05 | 152.39 | 140.40 | 147.70 | 147.70 | 0.22% | 6,922 |
| Mar 19, 2026 | 149.50 | 158.42 | 146.50 | 147.38 | 147.38 | -4.43% | 11,223 |
| Mar 18, 2026 | 147.29 | 154.65 | 146.05 | 154.21 | 154.21 | 4.70% | 14,377 |
| Mar 17, 2026 | 139.00 | 152.80 | 138.57 | 147.29 | 147.29 | 0.98% | 11,296 |
| Mar 16, 2026 | 156.00 | 156.00 | 145.86 | 145.86 | 145.86 | -5.00% | 9,904 |
| Mar 13, 2026 | 152.60 | 159.62 | 151.98 | 153.53 | 153.53 | -2.71% | 7,417 |
| Mar 12, 2026 | 159.00 | 162.90 | 152.50 | 157.80 | 157.80 | -0.87% | 17,054 |
| Mar 11, 2026 | 162.23 | 168.75 | 155.78 | 159.18 | 159.18 | -1.88% | 20,164 |
| Mar 10, 2026 | 163.30 | 169.49 | 161.02 | 162.23 | 162.23 | -4.28% | 22,848 |
| Mar 9, 2026 | 178.00 | 178.00 | 169.49 | 169.49 | 169.49 | -5.00% | 7,716 |
| Mar 6, 2026 | 173.70 | 178.41 | 173.70 | 178.41 | 178.41 | 5.00% | 11,240 |
| Mar 5, 2026 | 167.99 | 169.92 | 161.40 | 169.92 | 169.92 | 5.00% | 8,056 |
| Mar 4, 2026 | 163.01 | 166.92 | 161.83 | 161.83 | 161.83 | -5.00% | 12,037 |
| Mar 2, 2026 | 170.35 | 176.94 | 170.34 | 170.34 | 170.34 | -5.00% | 13,586 |
| Feb 27, 2026 | 183.01 | 186.83 | 174.00 | 179.30 | 179.30 | -2.03% | 16,144 |
| Feb 26, 2026 | 187.99 | 188.40 | 182.73 | 183.02 | 183.02 | -4.85% | 28,250 |
| Feb 25, 2026 | 204.00 | 206.67 | 186.99 | 192.34 | 192.34 | -2.28% | 73,538 |
| Feb 24, 2026 | 197.38 | 197.38 | 178.60 | 196.83 | 196.83 | 4.70% | 59,643 |
| Feb 23, 2026 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | 5.00% | 1,888 |
| Feb 20, 2026 | 179.04 | 179.04 | 179.04 | 179.04 | 179.04 | 5.00% | 4,794 |
| Feb 19, 2026 | 154.28 | 170.52 | 154.28 | 170.52 | 170.52 | 5.00% | 56,965 |
| Feb 18, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -5.00% | 2,817 |
| Feb 17, 2026 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | -5.00% | 1,923 |
| Feb 16, 2026 | 179.93 | 179.93 | 179.93 | 179.93 | 179.93 | -5.00% | 2,987 |
| Feb 13, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -5.00% | 2,957 |
| Feb 12, 2026 | 214.05 | 220.00 | 199.36 | 199.36 | 199.36 | -5.00% | 68,008 |
| Feb 11, 2026 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | 5.00% | 6,536 |
| Feb 10, 2026 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | 5.00% | 6,568 |
| Feb 9, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 10.00% | 13,029 |
| Feb 6, 2026 | 164.80 | 173.05 | 164.00 | 173.05 | 173.05 | 10.00% | 12,249 |
| Feb 5, 2026 | 157.00 | 157.32 | 133.10 | 157.32 | 157.32 | 10.00% | 48,412 |
| Feb 4, 2026 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | 5.00% | 2,153 |
| Feb 3, 2026 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | 4.99% | 2,261 |
| Feb 2, 2026 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | 4.99% | 4,146 |
| Feb 1, 2026 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | 5.00% | 6,179 |
| Jan 27, 2026 | 110.13 | 121.70 | 110.13 | 117.68 | 117.68 | 1.52% | 19,289 |
| 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 |