Ujaas Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	145.79	155.75	142.82	143.54	143.54	0.23%	13,215
Jun 10, 2026	135.00	146.80	132.56	143.21	143.21	8.17%	10,491
Jun 9, 2026	133.70	136.98	131.00	132.39	132.39	-0.98%	9,009
Jun 8, 2026	133.25	137.45	132.15	133.70	133.70	-2.72%	8,440
Jun 5, 2026	139.90	142.79	136.82	137.44	137.44	-1.26%	3,356
Jun 4, 2026	143.89	144.88	137.50	139.20	139.20	-1.92%	11,162
Jun 3, 2026	144.66	145.99	137.70	141.92	141.92	2.89%	17,092
Jun 2, 2026	138.00	141.98	135.55	137.94	137.94	0.28%	6,354
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