Ujaas Energy Limited (NSE:UEL)
India · Delayed Price · Currency is INR 181.00
-3.92 (-2.12%)
Oct 1, 2026, 3:29 PM IST
Ujaas Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 189.33 | 189.33 | 189.33 | 189.33 | 189.33 | 5.00% | 2,841 |
| Aug 27, 2026 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | 5.00% | 5,389 |
| Aug 26, 2026 | 158.01 | 171.74 | 157.10 | 171.74 | 171.74 | 4.99% | 40,549 |
| Aug 25, 2026 | 163.57 | 163.57 | 163.57 | 163.57 | 163.57 | -5.00% | 14,049 |
| Aug 24, 2026 | 177.02 | 179.17 | 172.17 | 172.17 | 172.17 | -5.00% | 22,333 |
| 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 |