Ujaas Energy Limited (NSE:UEL)
India · Delayed Price · Currency is INR 144.07
-7.26 (-4.80%)
May 12, 2026, 3:29 PM IST
Ujaas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 151.26 | 157.40 | 140.05 | 144.07 | 144.07 | -4.80% | 11,500 |
| May 11, 2026 | 153.85 | 156.99 | 150.00 | 151.33 | 151.33 | -3.61% | 7,069 |
| May 8, 2026 | 159.10 | 161.66 | 156.00 | 156.99 | 156.99 | -2.37% | 12,260 |
| May 7, 2026 | 169.75 | 175.83 | 159.00 | 160.80 | 160.80 | 0.59% | 26,907 |
| May 6, 2026 | 158.00 | 165.71 | 157.71 | 159.85 | 159.85 | 1.13% | 9,196 |
| May 5, 2026 | 164.50 | 164.50 | 154.50 | 158.07 | 158.07 | -0.87% | 3,927 |
| May 4, 2026 | 167.35 | 170.00 | 157.02 | 159.45 | 159.45 | 1.11% | 8,365 |
| Apr 30, 2026 | 158.15 | 161.93 | 156.00 | 157.70 | 157.70 | -2.23% | 3,257 |
| Apr 29, 2026 | 162.01 | 164.78 | 160.79 | 161.30 | 161.30 | -0.44% | 2,332 |
| Apr 28, 2026 | 169.80 | 169.80 | 160.00 | 162.01 | 162.01 | -1.48% | 6,995 |
| Apr 27, 2026 | 156.66 | 169.50 | 156.66 | 164.45 | 164.45 | 4.97% | 20,038 |
| Apr 24, 2026 | 162.00 | 162.00 | 155.01 | 156.66 | 156.66 | -3.49% | 7,671 |
| Apr 23, 2026 | 169.80 | 169.87 | 161.00 | 162.32 | 162.32 | -2.91% | 18,116 |
| Apr 22, 2026 | 165.50 | 174.00 | 165.50 | 167.18 | 167.18 | -1.01% | 16,210 |
| Apr 21, 2026 | 172.46 | 177.60 | 168.03 | 168.88 | 168.88 | 0.09% | 22,931 |
| Apr 20, 2026 | 183.80 | 183.80 | 168.25 | 168.72 | 168.72 | -2.45% | 35,132 |
| Apr 17, 2026 | 170.78 | 178.80 | 168.49 | 172.96 | 172.96 | 1.28% | 19,795 |
| Apr 16, 2026 | 164.61 | 174.00 | 160.01 | 170.78 | 170.78 | 3.75% | 27,054 |
| Apr 15, 2026 | 161.10 | 174.87 | 161.10 | 164.61 | 164.61 | 1.88% | 15,833 |
| Apr 13, 2026 | 166.33 | 166.33 | 150.32 | 161.57 | 161.57 | -2.86% | 19,015 |
| Apr 10, 2026 | 163.40 | 169.20 | 157.67 | 166.33 | 166.33 | 6.63% | 36,020 |
| Apr 9, 2026 | 154.50 | 156.20 | 142.93 | 155.99 | 155.99 | 9.85% | 25,301 |
| Apr 8, 2026 | 157.90 | 157.90 | 141.00 | 142.00 | 142.00 | -1.44% | 18,462 |
| Apr 7, 2026 | 153.50 | 153.50 | 142.00 | 144.08 | 144.08 | -2.88% | 10,640 |
| Apr 6, 2026 | 138.06 | 149.60 | 136.00 | 148.35 | 148.35 | 4.12% | 14,379 |
| Apr 2, 2026 | 137.90 | 145.40 | 133.02 | 142.48 | 142.48 | 2.89% | 11,544 |
| Apr 1, 2026 | 137.60 | 138.48 | 135.26 | 138.48 | 138.48 | 5.00% | 3,105 |
| 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 |