Ujaas Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	139.03	143.17	135.50	137.56	137.56	-1.43%	5,112
May 29, 2026	139.97	142.29	138.00	139.55	139.55	-0.30%	7,506
May 27, 2026	140.11	142.75	139.27	139.97	139.97	-0.19%	10,832
May 26, 2026	141.00	144.45	139.15	140.23	140.23	-0.97%	30,549
May 25, 2026	144.39	144.71	141.00	141.61	141.61	-1.93%	20,483
May 22, 2026	144.42	147.30	143.23	144.39	144.39	-0.04%	14,365
May 21, 2026	145.00	149.33	143.71	144.45	144.45	0.25%	11,974
May 20, 2026	144.15	151.35	143.00	144.09	144.09	-2.25%	16,608
May 19, 2026	153.40	153.40	143.00	147.40	147.40	0.05%	24,894
May 18, 2026	148.46	151.88	143.22	147.32	147.32	-0.28%	9,412
May 15, 2026	149.34	154.80	142.20	147.73	147.73	-0.56%	11,856
May 14, 2026	136.00	154.79	136.00	148.56	148.56	0.43%	15,058
May 13, 2026	154.00	154.00	145.00	147.92	147.92	2.67%	13,105
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