Ujaas Energy Limited (NSE:UEL)
India · Delayed Price · Currency is INR 153.73
+25.62 (20.00%)
Jul 31, 2026, 3:20 PM IST
Ujaas Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 108.15 | 159.95 | 108.15 | 159.95 | 159.95 | 19.99% | 58,036 |
| Jul 30, 2026 | 131.50 | 135.50 | 118.60 | 133.30 | 133.30 | 9.04% | 554 |
| Jul 29, 2026 | 142.95 | 142.95 | 119.00 | 122.25 | 122.25 | 2.05% | 164 |
| Jul 28, 2026 | 125.50 | 125.50 | 118.60 | 119.80 | 119.80 | -1.80% | 232 |
| Jul 27, 2026 | 120.05 | 123.10 | 120.05 | 122.00 | 122.00 | 1.62% | 250 |
| Jul 24, 2026 | 121.20 | 121.20 | 119.10 | 120.05 | 120.05 | 0.08% | 45 |
| Jul 23, 2026 | 120.95 | 121.75 | 118.90 | 119.95 | 119.95 | -0.12% | 959 |
| Jul 22, 2026 | 111.10 | 123.35 | 111.10 | 120.10 | 120.10 | -2.91% | 90 |
| Jul 21, 2026 | 125.00 | 125.00 | 122.00 | 123.70 | 123.70 | -0.80% | 175 |
| Jul 20, 2026 | 124.00 | 124.70 | 122.05 | 124.70 | 124.70 | -0.48% | 74 |
| Jul 17, 2026 | 126.05 | 127.05 | 125.00 | 125.30 | 125.30 | -0.60% | 201 |
| Jul 16, 2026 | 130.25 | 130.45 | 122.30 | 126.05 | 126.05 | -0.83% | 332 |
| Jul 15, 2026 | 125.10 | 130.65 | 125.10 | 127.10 | 127.10 | -0.31% | 479 |
| Jul 14, 2026 | 128.20 | 130.60 | 127.50 | 127.50 | 127.50 | -0.55% | 66 |
| Jul 13, 2026 | 127.95 | 133.00 | 127.95 | 128.20 | 128.20 | 0.12% | 249 |
| Jul 10, 2026 | 127.40 | 130.00 | 123.00 | 128.05 | 128.05 | 0.51% | 450 |
| Jul 9, 2026 | 127.80 | 131.30 | 122.90 | 127.40 | 127.40 | -0.39% | 2,292 |
| Jul 8, 2026 | 127.00 | 133.35 | 127.00 | 127.90 | 127.90 | 0.24% | 419 |
| Jul 7, 2026 | 127.60 | 131.65 | 127.50 | 127.60 | 127.60 | - | 763 |
| Jul 6, 2026 | 126.35 | 131.35 | 126.35 | 127.60 | 127.60 | -2.78% | 936 |
| Jul 3, 2026 | 132.00 | 132.20 | 130.05 | 131.25 | 131.25 | 0.73% | 126 |
| Jul 2, 2026 | 126.90 | 132.15 | 126.35 | 130.30 | 130.30 | 0.58% | 836 |
| Jul 1, 2026 | 139.75 | 139.75 | 127.20 | 129.55 | 129.55 | 0.08% | 4,701 |
| Jun 30, 2026 | 127.00 | 132.60 | 127.00 | 129.45 | 129.45 | -1.82% | 2,222 |
| Jun 29, 2026 | 132.15 | 133.50 | 128.80 | 131.85 | 131.85 | -1.16% | 1,536 |
| Jun 25, 2026 | 137.00 | 140.70 | 130.60 | 133.40 | 133.40 | -1.95% | 815 |
| Jun 24, 2026 | 138.10 | 139.00 | 134.60 | 136.05 | 136.05 | -2.58% | 560 |
| Jun 23, 2026 | 143.00 | 143.00 | 137.95 | 139.65 | 139.65 | -0.25% | 300 |
| Jun 22, 2026 | 135.10 | 144.40 | 135.10 | 140.00 | 140.00 | 0.68% | 2,352 |
| Jun 19, 2026 | 142.05 | 142.05 | 138.25 | 139.05 | 139.05 | -0.68% | 510 |
| Jun 18, 2026 | 132.50 | 142.00 | 132.50 | 140.00 | 140.00 | -0.46% | 457 |
| Jun 17, 2026 | 140.15 | 141.60 | 139.00 | 140.65 | 140.65 | 0.86% | 313 |
| Jun 16, 2026 | 147.40 | 147.40 | 139.45 | 139.45 | 139.45 | -3.46% | 4,593 |
| Jun 15, 2026 | 126.00 | 145.00 | 126.00 | 144.45 | 144.45 | 3.07% | 654 |
| Jun 12, 2026 | 140.50 | 144.65 | 139.70 | 140.15 | 140.15 | -2.64% | 682 |
| Jun 11, 2026 | 146.00 | 155.00 | 142.25 | 143.95 | 143.95 | 0.45% | 1,819 |
| Jun 10, 2026 | 132.55 | 147.00 | 132.55 | 143.30 | 143.30 | 9.22% | 3,322 |
| Jun 9, 2026 | 130.10 | 134.95 | 130.00 | 131.20 | 131.20 | -2.85% | 4,739 |
| Jun 8, 2026 | 125.10 | 137.35 | 125.10 | 135.05 | 135.05 | -1.75% | 4,834 |
| Jun 5, 2026 | 166.00 | 166.00 | 136.70 | 137.45 | 137.45 | -1.04% | 572 |
| Jun 4, 2026 | 138.40 | 143.15 | 137.00 | 138.90 | 138.90 | -2.97% | 7,221 |
| 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 |