Ujaas Energy Limited (NSE:UEL)
India
· Delayed Price · Currency is INR 169.49
-8.92 (-5.00%)
Mar 9, 2026, 3:29 PM IST
Ujaas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 173.70 | 178.41 | 173.70 | 178.41 | 178.41 | 5.00% | 11,240 |
| Mar 5, 2026 | 167.99 | 169.92 | 161.40 | 169.92 | 169.92 | 5.00% | 8,056 |
| Mar 4, 2026 | 163.01 | 166.92 | 161.83 | 161.83 | 161.83 | -5.00% | 12,037 |
| Mar 2, 2026 | 170.35 | 176.94 | 170.34 | 170.34 | 170.34 | -5.00% | 13,586 |
| Feb 27, 2026 | 183.01 | 186.83 | 174.00 | 179.30 | 179.30 | -2.03% | 16,144 |
| Feb 26, 2026 | 187.99 | 188.40 | 182.73 | 183.02 | 183.02 | -4.85% | 28,250 |
| Feb 25, 2026 | 204.00 | 206.67 | 186.99 | 192.34 | 192.34 | -2.28% | 73,538 |
| Feb 24, 2026 | 197.38 | 197.38 | 178.60 | 196.83 | 196.83 | 4.70% | 59,643 |
| Feb 23, 2026 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | 5.00% | 1,888 |
| Feb 20, 2026 | 179.04 | 179.04 | 179.04 | 179.04 | 179.04 | 5.00% | 4,794 |
| Feb 19, 2026 | 154.28 | 170.52 | 154.28 | 170.52 | 170.52 | 5.00% | 56,965 |
| Feb 18, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -5.00% | 2,817 |
| Feb 17, 2026 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | -5.00% | 1,923 |
| Feb 16, 2026 | 179.93 | 179.93 | 179.93 | 179.93 | 179.93 | -5.00% | 2,987 |
| Feb 13, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | -5.00% | 2,957 |
| Feb 12, 2026 | 214.05 | 220.00 | 199.36 | 199.36 | 199.36 | -5.00% | 68,008 |
| Feb 11, 2026 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | 5.00% | 6,536 |
| Feb 10, 2026 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | 5.00% | 6,568 |
| Feb 9, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 10.00% | 13,029 |
| Feb 6, 2026 | 164.80 | 173.05 | 164.00 | 173.05 | 173.05 | 10.00% | 12,249 |
| Feb 5, 2026 | 157.00 | 157.32 | 133.10 | 157.32 | 157.32 | 10.00% | 48,412 |
| Feb 4, 2026 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | 5.00% | 2,153 |
| Feb 3, 2026 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | 4.99% | 2,261 |
| Feb 2, 2026 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | 4.99% | 4,146 |
| Feb 1, 2026 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | 5.00% | 6,179 |
| Jan 27, 2026 | 110.13 | 121.70 | 110.13 | 117.68 | 117.68 | 1.52% | 19,289 |
| Jan 19, 2026 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | -5.00% | 759 |
| Jan 12, 2026 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | -5.00% | 89 |
| Jan 5, 2026 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | -4.99% | 176 |
| Dec 29, 2025 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | -5.00% | 197 |
| Dec 22, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -4.99% | 139 |
| Dec 15, 2025 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | -5.00% | 768 |
| Dec 8, 2025 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | 4.99% | 2,854 |
| Dec 5, 2025 | 150.00 | 150.16 | 150.00 | 150.16 | 150.16 | 5.00% | 1,877 |
| Dec 4, 2025 | 141.75 | 143.01 | 140.00 | 143.01 | 143.01 | 5.00% | 19,783 |
| Dec 3, 2025 | 138.36 | 138.36 | 134.85 | 136.20 | 136.20 | 3.35% | 26,216 |
| Dec 2, 2025 | 125.52 | 131.79 | 125.50 | 131.79 | 131.79 | 5.00% | 44,899 |
| Dec 1, 2025 | 125.50 | 125.52 | 114.31 | 125.52 | 125.52 | 4.99% | 22,545 |
| Nov 24, 2025 | 125.85 | 132.00 | 119.55 | 119.55 | 119.55 | -5.01% | 32,986 |
| Nov 17, 2025 | 123.00 | 130.80 | 119.77 | 125.85 | 125.85 | -0.18% | 4,952 |
| Nov 10, 2025 | 116.95 | 129.26 | 116.95 | 126.08 | 126.08 | 2.41% | 11,112 |
| Nov 3, 2025 | 111.38 | 123.11 | 111.38 | 123.11 | 123.11 | 5.00% | 9,675 |
| Oct 27, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -4.98% | 558 |
| Oct 20, 2025 | 123.50 | 123.50 | 123.40 | 123.40 | 123.40 | -5.00% | 1,533 |
| Oct 14, 2025 | 117.65 | 129.90 | 117.65 | 129.90 | 129.90 | - | 4,006 |
| Oct 13, 2025 | 117.65 | 129.90 | 117.65 | 129.90 | 129.90 | 4.94% | 4,006 |
| Oct 9, 2025 | 123.67 | 123.78 | 120.38 | 123.78 | 123.78 | 4.99% | 15,618 |
| Oct 8, 2025 | 117.47 | 117.90 | 112.90 | 117.90 | 117.90 | 4.99% | 15,156 |
| Oct 7, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 4.99% | 2,184 |
| Oct 6, 2025 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | 4.99% | 1,155 |
| Oct 3, 2025 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | 5.00% | 3,486 |
| Oct 1, 2025 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | 4.99% | 1,188 |
| Sep 29, 2025 | 92.32 | 94.65 | 92.32 | 92.42 | 92.42 | -4.89% | 7,314 |
| Sep 22, 2025 | 97.17 | 102.33 | 97.17 | 97.17 | 97.17 | -5.00% | 1,407 |
| Sep 15, 2025 | 106.33 | 107.13 | 102.28 | 102.28 | 102.28 | -5.00% | 4,089 |