Ujaas Energy Limited (NSE:UEL)
India · Delayed Price · Currency is INR 181.23
-9.53 (-5.00%)
Aug 21, 2026, 3:29 PM IST
Ujaas Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | -5.00% | 8,804 |
| Aug 20, 2026 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | -5.00% | 6,358 |
| Aug 19, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -5.00% | 4,624 |
| Aug 18, 2026 | 211.36 | 211.36 | 211.36 | 211.36 | 211.36 | -5.00% | 3,059 |
| Aug 17, 2026 | 222.48 | 222.48 | 222.48 | 222.48 | 222.48 | -5.00% | 7,679 |
| Aug 14, 2026 | 234.18 | 234.18 | 234.18 | 234.18 | 234.18 | -5.00% | 2,876 |
| Aug 13, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | -5.00% | 5,917 |
| Aug 12, 2026 | 259.47 | 259.47 | 259.47 | 259.47 | 259.47 | -5.00% | 13,502 |
| Aug 11, 2026 | 284.20 | 284.20 | 257.14 | 273.12 | 273.12 | 0.91% | 135,936 |
| Aug 10, 2026 | 263.80 | 270.67 | 260.36 | 270.67 | 270.67 | 5.00% | 37,026 |
| Aug 7, 2026 | 257.79 | 257.79 | 257.79 | 257.79 | 257.79 | 5.00% | 20,964 |
| Aug 6, 2026 | 245.52 | 245.52 | 245.52 | 245.52 | 245.52 | 10.00% | 8,985 |
| Aug 5, 2026 | 220.00 | 223.20 | 217.00 | 223.20 | 223.20 | 10.00% | 37,659 |
| Aug 4, 2026 | 202.91 | 202.91 | 185.12 | 202.91 | 202.91 | 10.00% | 124,594 |
| Aug 3, 2026 | 172.50 | 184.47 | 163.15 | 184.47 | 184.47 | 20.00% | 211,631 |
| Jul 31, 2026 | 136.00 | 153.73 | 133.40 | 153.73 | 153.73 | 20.00% | 218,909 |
| Jul 30, 2026 | 122.20 | 139.99 | 119.60 | 128.11 | 128.11 | 7.29% | 4,834 |
| Jul 29, 2026 | 120.00 | 121.93 | 119.04 | 119.41 | 119.41 | -1.26% | 1,466 |
| Jul 28, 2026 | 121.78 | 123.39 | 119.17 | 120.93 | 120.93 | -0.02% | 2,574 |
| Jul 27, 2026 | 122.98 | 123.87 | 120.11 | 120.96 | 120.96 | 0.82% | 4,151 |
| Jul 24, 2026 | 120.00 | 123.29 | 117.51 | 119.98 | 119.98 | 0.33% | 2,491 |
| Jul 23, 2026 | 123.35 | 123.35 | 118.30 | 119.58 | 119.58 | -1.52% | 5,053 |
| Jul 22, 2026 | 124.11 | 124.73 | 118.00 | 121.42 | 121.42 | -2.64% | 7,286 |
| Jul 21, 2026 | 126.40 | 126.40 | 123.27 | 124.71 | 124.71 | 0.61% | 3,665 |
| Jul 20, 2026 | 124.40 | 126.95 | 123.10 | 123.96 | 123.96 | -1.38% | 3,591 |
| Jul 17, 2026 | 126.22 | 129.40 | 125.10 | 125.70 | 125.70 | -0.91% | 2,890 |
| Jul 16, 2026 | 129.34 | 129.34 | 125.30 | 126.85 | 126.85 | -0.59% | 3,502 |
| Jul 15, 2026 | 129.70 | 131.80 | 126.00 | 127.60 | 127.60 | 0.19% | 3,828 |
| Jul 14, 2026 | 130.85 | 130.85 | 127.05 | 127.36 | 127.36 | -0.78% | 2,450 |
| Jul 13, 2026 | 127.31 | 131.47 | 126.51 | 128.36 | 128.36 | -0.01% | 5,190 |
| Jul 10, 2026 | 126.51 | 130.45 | 125.50 | 128.37 | 128.37 | 1.49% | 6,378 |
| Jul 9, 2026 | 127.15 | 133.00 | 123.00 | 126.49 | 126.49 | -1.13% | 13,368 |
| Jul 8, 2026 | 132.75 | 137.85 | 127.15 | 127.94 | 127.94 | 0.35% | 10,423 |
| Jul 7, 2026 | 132.50 | 132.50 | 126.15 | 127.50 | 127.50 | -0.43% | 2,685 |
| Jul 6, 2026 | 131.90 | 131.98 | 122.50 | 128.05 | 128.05 | -1.72% | 3,233 |
| Jul 3, 2026 | 130.15 | 132.74 | 130.13 | 130.29 | 130.29 | -0.18% | 1,160 |
| Jul 2, 2026 | 129.46 | 133.50 | 129.46 | 130.53 | 130.53 | 0.83% | 3,456 |
| Jul 1, 2026 | 132.85 | 132.85 | 129.00 | 129.45 | 129.45 | -0.29% | 7,319 |
| Jun 30, 2026 | 131.21 | 132.97 | 128.11 | 129.82 | 129.82 | -1.06% | 6,115 |
| Jun 29, 2026 | 130.60 | 136.81 | 130.60 | 131.21 | 131.21 | -1.29% | 3,163 |
| Jun 25, 2026 | 137.28 | 138.90 | 130.00 | 132.93 | 132.93 | -3.17% | 9,013 |
| Jun 24, 2026 | 138.11 | 139.89 | 135.25 | 137.28 | 137.28 | -0.83% | 2,944 |
| Jun 23, 2026 | 141.80 | 143.84 | 136.25 | 138.43 | 138.43 | -1.19% | 5,213 |
| Jun 22, 2026 | 139.75 | 144.25 | 138.25 | 140.10 | 140.10 | 0.89% | 6,719 |
| Jun 19, 2026 | 141.20 | 142.33 | 138.00 | 138.86 | 138.86 | -1.66% | 4,190 |
| Jun 18, 2026 | 140.57 | 142.35 | 136.81 | 141.20 | 141.20 | 0.45% | 4,602 |
| Jun 17, 2026 | 142.02 | 142.05 | 138.44 | 140.57 | 140.57 | -0.04% | 1,883 |
| Jun 16, 2026 | 145.64 | 147.50 | 140.20 | 140.62 | 140.62 | -2.97% | 6,952 |
| Jun 15, 2026 | 140.08 | 147.28 | 140.08 | 144.92 | 144.92 | 3.46% | 7,822 |
| Jun 12, 2026 | 145.75 | 147.90 | 138.02 | 140.08 | 140.08 | -2.41% | 6,703 |