Ujaas Energy Limited UEL
NSE · India · Utilities
INR 181.00-3.92 (-2.12%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 184.92 | +0.09% | INR 186.50 | INR 189.40 | INR 182.01 | 12.72K |
| 2026-09-29 | INR 184.75 | -2.83% | INR 193.60 | INR 193.60 | INR 183.05 | 11.52K |
| 2026-09-28 | INR 190.14 | +3.49% | INR 183.01 | INR 191.99 | INR 183.00 | 21.31K |
| 2026-09-25 | INR 183.73 | -2.32% | INR 186.00 | INR 188.09 | INR 180.01 | 16.39K |
| 2026-09-24 | INR 188.09 | -1.96% | INR 195.00 | INR 197.90 | INR 184.67 | 18.43K |
| 2026-09-23 | INR 191.86 | +0.29% | INR 190.10 | INR 198.00 | INR 186.40 | 24.17K |
| 2026-09-22 | INR 191.30 | -3.53% | INR 202.99 | INR 202.99 | INR 190.00 | 19.35K |
| 2026-09-21 | INR 198.29 | -2.67% | INR 203.73 | INR 209.50 | INR 196.00 | 24.54K |
| 2026-09-18 | INR 203.73 | +3.84% | INR 199.98 | INR 205.00 | INR 190.27 | 52.05K |
| 2026-09-17 | INR 196.19 | -4.19% | INR 208.49 | INR 215.00 | INR 194.54 | 66.65K |
| 2026-09-16 | INR 204.77 | -5.00% | INR 214.00 | INR 214.00 | INR 204.77 | 18.72K |
| 2026-09-15 | INR 215.54 | +4.31% | INR 216.97 | INR 216.97 | INR 207.00 | 50.16K |
| 2026-09-14 | INR 206.64 | 0.00% | INR 206.64 | INR 206.64 | INR 206.64 | 0 |
| 2026-09-11 | INR 206.64 | +5.00% | INR 188.01 | INR 206.64 | INR 186.96 | 41.41K |
| 2026-09-10 | INR 196.80 | -5.00% | INR 200.00 | INR 206.80 | INR 196.80 | 34.17K |
| 2026-09-09 | INR 207.15 | -5.00% | INR 208.00 | INR 215.31 | INR 207.15 | 24.87K |
| 2026-09-08 | INR 218.05 | -5.00% | INR 218.05 | INR 218.05 | INR 218.05 | 3.36K |
| 2026-09-07 | INR 229.52 | -5.00% | INR 245.80 | INR 245.80 | INR 229.52 | 34.31K |
| 2026-09-04 | INR 241.60 | +5.00% | INR 236.99 | INR 241.60 | INR 234.20 | 18.81K |
| 2026-09-03 | INR 230.10 | +5.00% | INR 227.90 | INR 230.10 | INR 223.53 | 13.53K |
| 2026-09-02 | INR 219.15 | +5.00% | INR 214.99 | INR 219.15 | INR 208.72 | 47.84K |
| 2026-09-01 | INR 208.72 | +5.00% | INR 208.72 | INR 208.72 | INR 208.72 | 4.23K |
| 2026-08-31 | INR 198.79 | +5.00% | INR 198.79 | INR 198.79 | INR 184.74 | 55.21K |
| 2026-08-28 | INR 189.33 | +5.00% | INR 189.33 | INR 189.33 | INR 189.33 | 2.84K |
| 2026-08-27 | INR 180.32 | +5.00% | INR 180.32 | INR 180.32 | INR 180.32 | 5.39K |
| 2026-08-26 | INR 171.74 | +4.99% | INR 158.01 | INR 171.74 | INR 157.10 | 40.55K |
| 2026-08-25 | INR 163.57 | -5.00% | INR 163.57 | INR 163.57 | INR 163.57 | 14.05K |
| 2026-08-24 | INR 172.17 | -5.00% | INR 177.02 | INR 179.17 | INR 172.17 | 22.33K |
| 2026-08-21 | INR 181.23 | -5.00% | INR 181.23 | INR 181.23 | INR 181.23 | 8.80K |
| 2026-08-20 | INR 190.76 | -5.00% | INR 190.76 | INR 190.76 | INR 190.76 | 6.36K |
| 2026-08-19 | INR 200.80 | -5.00% | INR 200.80 | INR 200.80 | INR 200.80 | 4.62K |
| 2026-08-18 | INR 211.36 | -5.00% | INR 211.36 | INR 211.36 | INR 211.36 | 3.06K |
| 2026-08-17 | INR 222.48 | -5.00% | INR 222.48 | INR 222.48 | INR 222.48 | 7.68K |
| 2026-08-14 | INR 234.18 | -5.00% | INR 234.18 | INR 234.18 | INR 234.18 | 2.88K |
| 2026-08-13 | INR 246.50 | -5.00% | INR 246.50 | INR 246.50 | INR 246.50 | 5.92K |
| 2026-08-12 | INR 259.47 | -5.00% | INR 259.47 | INR 259.47 | INR 259.47 | 13.50K |
| 2026-08-11 | INR 273.12 | +0.91% | INR 284.20 | INR 284.20 | INR 257.14 | 135.94K |
| 2026-08-10 | INR 270.67 | +5.00% | INR 263.80 | INR 270.67 | INR 260.36 | 37.03K |
| 2026-08-07 | INR 257.79 | +5.00% | INR 257.79 | INR 257.79 | INR 257.79 | 20.96K |
| 2026-08-06 | INR 245.52 | +10.00% | INR 245.52 | INR 245.52 | INR 245.52 | 8.99K |
| 2026-08-05 | INR 223.20 | +10.00% | INR 220.00 | INR 223.20 | INR 217.00 | 37.66K |
| 2026-08-04 | INR 202.91 | +10.00% | INR 202.91 | INR 202.91 | INR 185.12 | 124.59K |
| 2026-08-03 | INR 184.47 | +20.00% | INR 172.50 | INR 184.47 | INR 163.15 | 211.63K |
| 2026-07-31 | INR 153.73 | +20.00% | INR 136.00 | INR 153.73 | INR 133.40 | 218.91K |
| 2026-07-30 | INR 128.11 | +7.29% | INR 122.20 | INR 139.99 | INR 119.60 | 4.83K |
| 2026-07-29 | INR 119.41 | -1.26% | INR 120.00 | INR 121.93 | INR 119.04 | 1.47K |
| 2026-07-28 | INR 120.93 | -0.02% | INR 121.78 | INR 123.39 | INR 119.17 | 2.57K |
| 2026-07-27 | INR 120.96 | +0.82% | INR 122.98 | INR 123.87 | INR 120.11 | 4.15K |
| 2026-07-24 | INR 119.98 | +0.33% | INR 120.00 | INR 123.29 | INR 117.51 | 2.49K |
| 2026-07-23 | INR 119.58 | -1.52% | INR 123.35 | INR 123.35 | INR 118.30 | 5.05K |
| 2026-07-22 | INR 121.42 | -2.64% | INR 124.11 | INR 124.73 | INR 118.00 | 7.29K |
| 2026-07-21 | INR 124.71 | +0.61% | INR 126.40 | INR 126.40 | INR 123.27 | 3.67K |
| 2026-07-20 | INR 123.96 | -1.38% | INR 124.40 | INR 126.95 | INR 123.10 | 3.59K |
| 2026-07-17 | INR 125.70 | -0.91% | INR 126.22 | INR 129.40 | INR 125.10 | 2.89K |
| 2026-07-16 | INR 126.85 | -0.59% | INR 129.34 | INR 129.34 | INR 125.30 | 3.50K |
| 2026-07-15 | INR 127.60 | +0.19% | INR 129.70 | INR 131.80 | INR 126.00 | 3.83K |
| 2026-07-14 | INR 127.36 | -0.78% | INR 130.85 | INR 130.85 | INR 127.05 | 2.45K |
| 2026-07-13 | INR 128.36 | -0.01% | INR 127.31 | INR 131.47 | INR 126.51 | 5.19K |
| 2026-07-10 | INR 128.37 | +1.49% | INR 126.51 | INR 130.45 | INR 125.50 | 6.38K |
| 2026-07-09 | INR 126.49 | -1.13% | INR 127.15 | INR 133.00 | INR 123.00 | 13.37K |
| 2026-07-08 | INR 127.94 | +0.35% | INR 132.75 | INR 137.85 | INR 127.15 | 10.42K |
| 2026-07-07 | INR 127.50 | -0.43% | INR 132.50 | INR 132.50 | INR 126.15 | 2.69K |
| 2026-07-06 | INR 128.05 | -1.72% | INR 131.90 | INR 131.98 | INR 122.50 | 3.23K |
| 2026-07-03 | INR 130.29 | -0.18% | INR 130.15 | INR 132.74 | INR 130.13 | 1.16K |
| 2026-07-02 | INR 130.53 | +0.83% | INR 129.46 | INR 133.50 | INR 129.46 | 3.46K |
| 2026-07-01 | INR 129.45 | -0.29% | INR 132.85 | INR 132.85 | INR 129.00 | 7.32K |
| 2026-06-30 | INR 129.82 | -1.06% | INR 131.21 | INR 132.97 | INR 128.11 | 6.12K |
| 2026-06-29 | INR 131.21 | -1.29% | INR 130.60 | INR 136.81 | INR 130.60 | 3.16K |
| 2026-06-26 | INR 132.93 | 0.00% | INR 132.93 | INR 132.93 | INR 132.93 | 0 |
| 2026-06-25 | INR 132.93 | -3.17% | INR 137.28 | INR 138.90 | INR 130.00 | 9.01K |
| 2026-06-24 | INR 137.28 | -0.83% | INR 138.11 | INR 139.89 | INR 135.25 | 2.94K |
| 2026-06-23 | INR 138.43 | -1.19% | INR 141.80 | INR 143.84 | INR 136.25 | 5.21K |
| 2026-06-22 | INR 140.10 | +0.89% | INR 139.75 | INR 144.25 | INR 138.25 | 6.72K |
| 2026-06-19 | INR 138.86 | -1.66% | INR 141.20 | INR 142.33 | INR 138.00 | 4.19K |
| 2026-06-18 | INR 141.20 | +0.45% | INR 140.57 | INR 142.35 | INR 136.81 | 4.60K |
| 2026-06-17 | INR 140.57 | -0.04% | INR 142.02 | INR 142.05 | INR 138.44 | 1.88K |
| 2026-06-16 | INR 140.62 | -2.97% | INR 145.64 | INR 147.50 | INR 140.20 | 6.95K |
| 2026-06-15 | INR 144.92 | +3.46% | INR 140.08 | INR 147.28 | INR 140.08 | 7.82K |
| 2026-06-12 | INR 140.08 | -2.41% | INR 145.75 | INR 147.90 | INR 138.02 | 6.70K |
| 2026-06-11 | INR 143.54 | +0.23% | INR 145.79 | INR 155.75 | INR 142.82 | 13.22K |
| 2026-06-10 | INR 143.21 | +8.17% | INR 135.00 | INR 146.80 | INR 132.56 | 10.49K |
| 2026-06-09 | INR 132.39 | -0.98% | INR 133.70 | INR 136.98 | INR 131.00 | 9.01K |
| 2026-06-08 | INR 133.70 | -2.72% | INR 133.25 | INR 137.45 | INR 132.15 | 8.44K |
| 2026-06-05 | INR 137.44 | -1.26% | INR 139.90 | INR 142.79 | INR 136.82 | 3.36K |
| 2026-06-04 | INR 139.20 | -1.92% | INR 143.89 | INR 144.88 | INR 137.50 | 11.16K |
| 2026-06-03 | INR 141.92 | +2.89% | INR 144.66 | INR 145.99 | INR 137.70 | 17.09K |
| 2026-06-02 | INR 137.94 | +0.28% | INR 138.00 | INR 141.98 | INR 135.55 | 6.35K |
| 2026-06-01 | INR 137.56 | -1.43% | INR 139.03 | INR 143.17 | INR 135.50 | 5.11K |
| 2026-05-29 | INR 139.55 | -0.30% | INR 139.97 | INR 142.29 | INR 138.00 | 7.51K |
| 2026-05-28 | INR 139.97 | 0.00% | INR 139.97 | INR 139.97 | INR 139.97 | 0 |