Ujaas Energy Limited(IN:UEL)
₹187.25-2.60 (-1.37%)
IN:UEL
Ujaas Energy Limited historical prices
₹187.25
At close:-2.60 (-1.37%)
Want to see IN:UEL full AI Analyst Report?
Ujaas Energy Limited (UEL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 189.85 | 195.25 | 187.00 | 187.25 | 187.25 | -1.37% | 461 | 0.08 |
| Nov 10, 2026 | 189.85 | 192.65 | 176.20 | 189.85 | 189.85 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 176.20 | 192.65 | 176.20 | 189.85 | 189.85 | +5.41% | 1,446 | 0.24 |
| Nov 06, 2026 | 187.90 | 187.90 | 179.95 | 180.10 | 180.10 | -0.55% | 297 | 0.05 |
| Nov 05, 2026 | 184.00 | 189.15 | 181.00 | 181.10 | 181.10 | -1.07% | 726 | 0.11 |
| Nov 04, 2026 | 186.95 | 187.15 | 180.00 | 183.05 | 183.05 | -1.32% | 1,910 | 0.23 |
| Nov 03, 2026 | 185.55 | 189.50 | 184.30 | 185.50 | 185.50 | -2.01% | 1,087 | 0.13 |
| Nov 02, 2026 | 202.90 | 202.90 | 185.00 | 189.30 | 189.30 | +1.66% | 1,371 | 0.15 |
| Oct 30, 2026 | 185.95 | 202.00 | 185.20 | 186.20 | 186.20 | +0.13% | 3,979 | 0.36 |
| Oct 29, 2026 | 191.30 | 204.00 | 183.80 | 185.95 | 185.95 | -4.98% | 2,088 | 0.17 |
| Oct 28, 2026 | 205.00 | 205.00 | 191.00 | 195.70 | 195.70 | +3.82% | 6,823 | 0.51 |
| Oct 27, 2026 | 171.80 | 188.50 | 171.80 | 188.50 | 188.50 | +9.98% | 5,705 | 0.43 |
| Oct 26, 2026 | 171.00 | 174.95 | 167.05 | 171.40 | 171.40 | +0.44% | 1,303 | 0.10 |
| Oct 23, 2026 | 177.55 | 177.55 | 168.00 | 170.65 | 170.65 | -3.37% | 1,752 | 0.13 |
| Oct 22, 2026 | 177.00 | 184.95 | 173.20 | 176.60 | 176.60 | +2.88% | 1,446 | 0.11 |
| Oct 21, 2026 | 198.15 | 198.15 | 170.10 | 171.65 | 171.65 | -6.64% | 3,117 | 0.24 |
| Oct 20, 2026 | 183.85 | 186.55 | 179.35 | 183.85 | 183.85 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 186.05 | 186.55 | 179.35 | 183.85 | 183.85 | -3.41% | 3,312 | 0.25 |
| Oct 16, 2026 | 193.25 | 199.80 | 188.40 | 190.35 | 190.35 | -3.25% | 1,448 | 0.11 |
| Oct 15, 2026 | 188.75 | 199.00 | 184.10 | 196.75 | 196.75 | +2.26% | 2,603 | 0.20 |
| Oct 14, 2026 | 197.65 | 208.00 | 188.10 | 192.40 | 192.40 | -0.95% | 7,305 | 0.56 |
| Oct 13, 2026 | 200.00 | 204.00 | 191.70 | 194.25 | 194.25 | -1.40% | 7,727 | 0.60 |
| Oct 12, 2026 | 233.25 | 233.25 | 195.15 | 197.00 | 197.00 | -7.86% | 19,867 | 1.58 |
| Oct 09, 2026 | 211.85 | 213.80 | 207.05 | 213.80 | 213.80 | +9.98% | 12,815 | 1.04 |
| Oct 08, 2026 | 180.30 | 194.40 | 180.00 | 194.40 | 194.40 | +9.99% | 3,073 | 0.25 |
| Oct 07, 2026 | 182.80 | 182.80 | 176.15 | 176.75 | 176.75 | -0.37% | 1,458 | 0.12 |
| Oct 06, 2026 | 184.00 | 184.00 | 175.95 | 177.40 | 177.40 | +0.34% | 1,855 | 0.15 |
| Oct 05, 2026 | 183.00 | 183.00 | 174.70 | 176.80 | 176.80 | -3.83% | 1,484 | 0.12 |
| Oct 02, 2026 | 183.85 | 186.15 | 175.95 | 183.85 | 183.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 180.50 | 186.15 | 175.95 | 183.85 | 183.85 | -0.73% | 4,796 | 0.39 |
| Sep 30, 2026 | 185.05 | 188.00 | 185.00 | 185.20 | 185.20 | +0.38% | 1,577 | 0.13 |
| Sep 29, 2026 | 191.20 | 191.20 | 183.50 | 184.50 | 184.50 | -3.02% | 1,378 | 0.11 |
| Sep 28, 2026 | 183.00 | 190.50 | 182.85 | 190.25 | 190.25 | +3.71% | 1,460 | 0.12 |
| Sep 25, 2026 | 189.00 | 191.60 | 180.65 | 183.45 | 183.45 | -3.52% | 2,579 | 0.21 |
| Sep 24, 2026 | 195.00 | 195.00 | 184.75 | 190.15 | 190.15 | -0.16% | 2,002 | 0.16 |
| Sep 23, 2026 | 191.30 | 195.00 | 188.00 | 190.45 | 190.45 | -0.18% | 3,210 | 0.26 |
| Sep 22, 2026 | 195.25 | 196.85 | 190.00 | 190.80 | 190.80 | -3.88% | 6,717 | 0.56 |
| Sep 21, 2026 | 205.00 | 210.90 | 195.80 | 198.50 | 198.50 | -1.64% | 5,724 | 0.48 |
| Sep 18, 2026 | 189.10 | 205.00 | 189.10 | 201.80 | 201.80 | +2.57% | 3,643 | 0.31 |
| Sep 17, 2026 | 205.50 | 215.00 | 196.15 | 196.75 | 196.75 | -4.70% | 9,920 | 0.84 |
| Sep 16, 2026 | 214.15 | 214.15 | 206.45 | 206.45 | 206.45 | -4.99% | 818 | 0.07 |
| Sep 15, 2026 | 218.65 | 218.65 | 209.00 | 217.30 | 217.30 | +4.35% | 40,059 | 3.58 |
| Sep 14, 2026 | 208.25 | 208.25 | 188.45 | 208.25 | 208.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 188.45 | 208.25 | 188.45 | 208.25 | 208.25 | +4.99% | 13,231 | 1.20 |
| Sep 10, 2026 | 198.35 | 203.00 | 198.35 | 198.35 | 198.35 | -4.98% | 9,833 | 0.90 |
| Sep 09, 2026 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | -4.98% | 4,032 | 0.37 |
| Sep 08, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | -4.99% | 209 | 0.02 |
| Sep 07, 2026 | 236.80 | 243.50 | 231.25 | 231.25 | 231.25 | -4.99% | 4,001 | 0.37 |
| Sep 04, 2026 | 226.05 | 247.90 | 226.05 | 243.40 | 243.40 | +3.09% | 31,234 | 2.99 |
| Sep 03, 2026 | 230.00 | 236.10 | 222.60 | 236.10 | 236.10 | +4.98% | 14,279 | 1.39 |
