Ujaas Energy Limited (NSE:UEL)
India · Delayed Price · Currency is INR 188.30
-0.50 (-0.26%)
Nov 11, 2026, 1:31 PM IST
Ujaas Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 192.00 | 192.99 | 187.00 | 188.30 | 188.30 | -0.26% | 8,185 |
| Nov 9, 2026 | 185.12 | 192.45 | 180.81 | 188.80 | 188.80 | 2.36% | 19,278 |
| Nov 8, 2026 | 184.00 | 189.00 | 181.00 | 184.45 | 184.45 | 1.89% | 5,130 |
| Nov 6, 2026 | 182.27 | 183.90 | 180.02 | 181.02 | 181.02 | -0.18% | 5,164 |
| Nov 5, 2026 | 186.00 | 188.50 | 180.52 | 181.34 | 181.34 | -1.82% | 11,491 |
| Nov 4, 2026 | 186.00 | 189.68 | 180.01 | 184.71 | 184.71 | -1.11% | 10,647 |
| Nov 3, 2026 | 185.40 | 191.00 | 184.53 | 186.79 | 186.79 | -0.45% | 7,474 |
| Nov 2, 2026 | 192.02 | 195.00 | 185.00 | 187.63 | 187.63 | 0.72% | 14,721 |
| Oct 30, 2026 | 193.99 | 202.90 | 184.31 | 186.29 | 186.29 | -1.96% | 21,027 |
| Oct 29, 2026 | 195.99 | 202.97 | 181.82 | 190.02 | 190.02 | -1.89% | 28,426 |
| Oct 28, 2026 | 206.00 | 206.00 | 190.00 | 193.68 | 193.68 | 3.00% | 49,582 |
| Oct 27, 2026 | 167.50 | 188.03 | 167.50 | 188.03 | 188.03 | 10.00% | 14,893 |
| Oct 26, 2026 | 167.50 | 173.99 | 167.10 | 170.94 | 170.94 | 0.10% | 7,037 |
| Oct 23, 2026 | 184.00 | 184.00 | 165.62 | 170.77 | 170.77 | -3.18% | 7,867 |
| Oct 22, 2026 | 176.00 | 183.99 | 173.05 | 176.37 | 176.37 | 2.89% | 22,489 |
| Oct 21, 2026 | 186.99 | 190.42 | 168.00 | 171.42 | 171.42 | -6.33% | 17,982 |
| Oct 19, 2026 | 187.00 | 187.45 | 180.00 | 183.00 | 183.00 | -3.34% | 20,623 |
| Oct 16, 2026 | 201.70 | 201.70 | 188.25 | 189.33 | 189.33 | -3.89% | 23,089 |
| Oct 15, 2026 | 192.30 | 200.00 | 185.51 | 196.99 | 196.99 | 2.92% | 28,636 |
| Oct 14, 2026 | 196.79 | 208.80 | 186.00 | 191.41 | 191.41 | -1.67% | 46,528 |
| Oct 13, 2026 | 198.81 | 205.59 | 192.05 | 194.67 | 194.67 | -1.59% | 18,680 |
| Oct 12, 2026 | 233.60 | 233.60 | 196.00 | 197.82 | 197.82 | -7.97% | 149,807 |
| Oct 9, 2026 | 213.00 | 214.94 | 205.10 | 214.94 | 214.94 | 10.00% | 117,105 |
| Oct 8, 2026 | 179.22 | 195.40 | 175.01 | 195.40 | 195.40 | 10.00% | 31,963 |
| Oct 7, 2026 | 179.62 | 183.80 | 176.05 | 177.64 | 177.64 | -1.10% | 7,247 |
| Oct 6, 2026 | 173.40 | 180.99 | 173.01 | 179.62 | 179.62 | 1.55% | 11,101 |
| Oct 5, 2026 | 183.67 | 183.68 | 175.40 | 176.87 | 176.87 | -3.70% | 7,614 |
| Oct 1, 2026 | 186.50 | 186.50 | 175.68 | 183.67 | 183.67 | -0.68% | 19,845 |
| Sep 30, 2026 | 186.50 | 189.40 | 182.01 | 184.92 | 184.92 | 0.09% | 12,717 |
| Sep 29, 2026 | 193.60 | 193.60 | 183.05 | 184.75 | 184.75 | -2.83% | 11,518 |
| Sep 28, 2026 | 183.01 | 191.99 | 183.00 | 190.14 | 190.14 | 3.49% | 21,311 |
| Sep 25, 2026 | 186.00 | 188.09 | 180.01 | 183.73 | 183.73 | -2.32% | 16,391 |
| Sep 24, 2026 | 195.00 | 197.90 | 184.67 | 188.09 | 188.09 | -1.96% | 18,430 |
| Sep 23, 2026 | 190.10 | 198.00 | 186.40 | 191.86 | 191.86 | 0.29% | 24,169 |
| Sep 22, 2026 | 202.99 | 202.99 | 190.00 | 191.30 | 191.30 | -3.53% | 19,352 |
| Sep 21, 2026 | 203.73 | 209.50 | 196.00 | 198.29 | 198.29 | -2.67% | 24,543 |
| Sep 18, 2026 | 199.98 | 205.00 | 190.27 | 203.73 | 203.73 | 3.84% | 52,048 |
| Sep 17, 2026 | 208.49 | 215.00 | 194.54 | 196.19 | 196.19 | -4.19% | 66,647 |
| Sep 16, 2026 | 214.00 | 214.00 | 204.77 | 204.77 | 204.77 | -5.00% | 18,722 |
| Sep 15, 2026 | 216.97 | 216.97 | 207.00 | 215.54 | 215.54 | 4.31% | 50,156 |
| Sep 11, 2026 | 188.01 | 206.64 | 186.96 | 206.64 | 206.64 | 5.00% | 41,410 |
| Sep 10, 2026 | 200.00 | 206.80 | 196.80 | 196.80 | 196.80 | -5.00% | 34,173 |
| Sep 9, 2026 | 208.00 | 215.31 | 207.15 | 207.15 | 207.15 | -5.00% | 24,874 |
| Sep 8, 2026 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | -5.00% | 3,358 |
| Sep 7, 2026 | 245.80 | 245.80 | 229.52 | 229.52 | 229.52 | -5.00% | 34,311 |
| Sep 4, 2026 | 236.99 | 241.60 | 234.20 | 241.60 | 241.60 | 5.00% | 18,811 |
| Sep 3, 2026 | 227.90 | 230.10 | 223.53 | 230.10 | 230.10 | 5.00% | 13,528 |
| Sep 2, 2026 | 214.99 | 219.15 | 208.72 | 219.15 | 219.15 | 5.00% | 47,835 |
| Sep 1, 2026 | 208.72 | 208.72 | 208.72 | 208.72 | 208.72 | 5.00% | 4,228 |
| Aug 31, 2026 | 198.79 | 198.79 | 184.74 | 198.79 | 198.79 | 5.00% | 55,208 |