NSE - Delayed Quote INR

Ujaas Energy Limited (UEL.NS)

Compare
421.55
-22.15
(-4.99%)
At close: 3:29:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025441.00441.00421.55421.55421.55562
Apr 4, 2025422.60443.70422.60443.70443.70839
Apr 3, 2025392.45422.60392.45422.60422.601,026
Apr 2, 2025364.25402.50364.25402.50402.50954
Apr 1, 2025370.30398.95370.30383.35383.351,938
Mar 28, 2025389.75389.75389.75389.75389.75-
Mar 27, 2025389.75389.75389.75389.75389.75-
Mar 26, 2025389.75389.75389.75389.75389.75-
Mar 25, 2025389.75389.75389.75389.75389.75-
Mar 24, 2025389.75389.75389.75389.75389.75317
Mar 21, 2025410.25410.25410.25410.25410.25-
Mar 20, 2025410.25410.25410.25410.25410.25-
Mar 19, 2025410.25410.25410.25410.25410.25-
Mar 18, 2025410.25410.25410.25410.25410.25-
Mar 17, 2025410.25410.25410.25410.25410.2516
Mar 13, 2025431.85431.85431.85431.85431.85-
Mar 12, 2025431.85431.85431.85431.85431.85-
Mar 11, 2025431.85431.85431.85431.85431.85-
Mar 10, 2025431.85431.85431.85431.85431.85118
Mar 7, 2025454.55454.55454.55454.55454.55-
Mar 6, 2025454.55454.55454.55454.55454.55-
Mar 5, 2025454.55454.55454.55454.55454.55-
Mar 4, 2025454.55454.55454.55454.55454.55-
Mar 3, 2025454.55454.55454.55454.55454.5571
Feb 28, 2025478.45478.45478.45478.45478.45-
Feb 27, 2025478.45478.45478.45478.45478.45-
Feb 25, 2025478.45478.45478.45478.45478.45-
Feb 24, 2025478.45478.50478.45478.45478.45157
Feb 21, 2025503.60503.60503.60503.60503.60-
Feb 20, 2025503.60503.60503.60503.60503.60-
Feb 19, 2025503.60503.60503.60503.60503.60-
Feb 18, 2025503.60503.60503.60503.60503.60-
Feb 17, 2025540.70540.70503.60503.60503.60826
Feb 14, 2025530.10530.10530.10530.10530.10-
Feb 13, 2025530.10530.10530.10530.10530.10-
Feb 12, 2025530.10530.10530.10530.10530.10-
Feb 11, 2025530.10530.10530.10530.10530.10999
Feb 10, 2025504.00504.90504.00504.90504.901,011
Feb 7, 2025474.90480.90474.30480.90480.90341
Feb 6, 2025437.00458.00430.00458.00458.001,014
Feb 5, 2025419.60436.20419.60436.20436.20502
Feb 4, 2025402.70422.80402.70415.45415.451,684
Feb 3, 2025402.70402.70402.70402.70402.70510
Feb 1, 2025423.90423.90423.90423.90423.90577
Jan 31, 2025446.20446.20446.20446.20446.20-
Jan 30, 2025446.20446.20446.20446.20446.20-
Jan 29, 2025446.20446.20446.20446.20446.20-
Jan 28, 2025446.20446.20446.20446.20446.20-
Jan 27, 2025446.20446.20446.20446.20446.2015
Jan 24, 2025469.65469.65469.65469.65469.65-
Jan 23, 2025469.65469.65469.65469.65469.65-
Jan 22, 2025469.65469.65469.65469.65469.65-
Jan 21, 2025469.65469.65469.65469.65469.65-
Jan 20, 2025470.00470.00469.65469.65469.65991
Jan 17, 2025494.35494.35494.35494.35494.35-
Jan 16, 2025494.35494.35494.35494.35494.35-
Jan 15, 2025494.35494.35494.35494.35494.35-
Jan 14, 2025494.35494.35494.35494.35494.35-
Jan 13, 2025494.35494.35494.35494.35494.35111
Jan 10, 2025520.35520.35520.35520.35520.35-
Jan 9, 2025520.35520.35520.35520.35520.35-
Jan 8, 2025520.35520.35520.35520.35520.35-
Jan 7, 2025520.35520.35520.35520.35520.35-
Jan 6, 2025520.35520.35520.35520.35520.35318
Jan 3, 2025547.70547.70547.70547.70547.70-
Jan 2, 2025547.70547.70547.70547.70547.70-
Jan 1, 2025547.70547.70547.70547.70547.70-
Dec 31, 2024547.70547.70547.70547.70547.70-
Dec 30, 2024547.70547.70547.70547.70547.70112
Dec 27, 2024576.50576.50576.50576.50576.50-
Dec 26, 2024576.50576.50576.50576.50576.50-
Dec 24, 2024576.50576.50576.50576.50576.50-
Dec 23, 2024576.50576.50576.50576.50576.50233
Dec 20, 2024606.80606.80606.80606.80606.80-
Dec 19, 2024606.80606.80606.80606.80606.80-
Dec 18, 2024606.80606.80606.80606.80606.80-
Dec 17, 2024606.80606.80606.80606.80606.80-
Dec 16, 2024606.80606.80606.80606.80606.801,505
Dec 13, 2024638.70638.70638.70638.70638.70-
Dec 12, 2024638.70638.70638.70638.70638.70-
Dec 11, 2024638.70638.70638.70638.70638.70713
Dec 10, 2024608.00608.30608.00608.30608.30458
Dec 9, 2024579.35579.35554.55579.35579.355,766
Dec 6, 2024551.80551.80551.80551.80551.80437
Dec 5, 2024520.00525.55520.00525.55525.55437
Dec 4, 2024460.00500.55452.95500.55500.554,481
Dec 3, 2024476.75476.75476.75476.75476.751,430
Dec 2, 2024501.85501.85501.85501.85501.851,094
Nov 29, 2024528.25528.25528.25528.25528.25-
Nov 28, 2024528.25528.25528.25528.25528.25-
Nov 27, 2024528.25528.25528.25528.25528.25-
Nov 26, 2024528.25528.25528.25528.25528.25-
Nov 25, 2024528.25528.25528.25528.25528.25260
Nov 22, 2024556.05556.05556.05556.05556.05-
Nov 21, 2024556.05556.05556.05556.05556.05-
Nov 19, 2024556.05556.05556.05556.05556.05-
Nov 18, 2024556.05556.05556.05556.05556.05126
Nov 14, 2024585.30585.30585.30585.30585.30-
Nov 13, 2024585.30585.30585.30585.30585.30-
Nov 12, 2024585.30585.30585.30585.30585.30-
Nov 11, 2024585.30585.30585.30585.30585.30432
Nov 8, 2024616.10616.10616.10616.10616.10-
Nov 7, 2024616.10616.10616.10616.10616.10-
Nov 6, 2024616.10616.10616.10616.10616.10-
Nov 5, 2024616.10616.10616.10616.10616.10-
Nov 4, 2024616.10616.10616.10616.10616.101,429
Nov 1, 2024648.50648.50648.50648.50648.50-
Oct 31, 2024648.50648.50648.50648.50648.50-
Oct 30, 2024648.50648.50648.50648.50648.50-
Oct 29, 2024648.50648.50648.50648.50648.50-
Oct 28, 2024690.00690.00648.50648.50648.50611
Oct 25, 2024682.60682.60682.60682.60682.60-
Oct 24, 2024682.60682.60682.60682.60682.60-
Oct 23, 2024682.60682.60682.60682.60682.60-
Oct 22, 2024682.60682.60682.60682.60682.60-
Oct 21, 2024709.00709.05642.05682.60682.604,604
Oct 18, 2024675.30675.30675.30675.30675.30-
Oct 17, 2024675.30675.30675.30675.30675.30-
Oct 16, 2024675.30675.30675.30675.30675.30-
Oct 15, 2024675.30675.30675.30675.30675.30-
Oct 14, 2024675.30675.30611.00675.30675.307,875
Oct 11, 2024643.15643.15643.15643.15643.15-
Oct 10, 2024643.15643.15643.15643.15643.15-
Oct 9, 2024643.15643.15643.15643.15643.15-
Oct 8, 2024643.15643.15643.15643.15643.15145
Oct 7, 2024612.55612.55612.55612.55612.55249
Oct 4, 2024583.40583.40583.40583.40583.40254
Oct 3, 2024555.65555.65555.65555.65555.65185
Oct 1, 2024529.20529.20529.20529.20529.20220
Sep 30, 2024504.00504.00504.00504.00504.001,077
Sep 27, 2024480.00480.00480.00480.00480.00-
Sep 26, 2024480.00480.00480.00480.00480.00-
Sep 25, 2024480.00480.00480.00480.00480.00-
Sep 24, 2024480.00480.00480.00480.00480.00-
Sep 23, 2024480.00480.00480.00480.00480.00482
Sep 20, 2024 5:4 Stock Splits
Sep 20, 2024457.16457.16457.16457.16457.16-
Sep 19, 2024457.16457.16457.16457.16457.16-
Sep 18, 2024457.16457.16457.16457.16457.16-
Sep 17, 2024457.16457.16457.16457.16457.16-
Sep 16, 2024457.16457.16457.16457.16457.16400
Sep 13, 2024435.40435.40435.40435.40435.40-
Sep 12, 2024435.40435.40435.40435.40435.40-
Sep 11, 2024435.40435.40435.40435.40435.40-
Sep 10, 2024435.40435.40435.40435.40435.40-
Sep 9, 2024435.40435.40435.40435.40435.40568
Sep 6, 2024414.68414.68414.68414.68414.68-
Sep 5, 2024414.68414.68414.68414.68414.68-
Sep 4, 2024414.68414.68414.68414.68414.68-
Sep 3, 2024414.68414.68414.68414.68414.68-
Sep 2, 2024414.68414.68414.68414.68414.68861
Aug 30, 2024394.96394.96394.96394.96394.96-
Aug 29, 2024394.96394.96394.96394.96394.96-
Aug 28, 2024394.96394.96394.96394.96394.96-
Aug 27, 2024394.96394.96394.96394.96394.96-
Aug 26, 2024394.40394.96394.40394.96394.96656
Aug 23, 2024376.16376.16376.16376.16376.16-
Aug 22, 2024376.16376.16376.16376.16376.16-
Aug 21, 2024376.16376.16376.16376.16376.16-
Aug 20, 2024376.16376.16376.16376.16376.16-
Aug 19, 2024376.16376.16376.16376.16376.16611
Aug 16, 2024358.28358.28358.28358.28358.28-
Aug 14, 2024358.28358.28358.28358.28358.28-
Aug 13, 2024358.28358.28358.28358.28358.28-
Aug 12, 2024358.28358.28358.28358.28358.28897
Aug 9, 2024341.24341.24341.24341.24341.24-
Aug 8, 2024341.24341.24341.24341.24341.24195
Aug 7, 2024325.00325.00325.00325.00325.00225
Aug 6, 2024309.56309.56309.56309.56309.566,236
Aug 5, 2024294.84294.84294.84294.84294.84355
Aug 2, 2024280.80280.80280.80280.80280.80567
Aug 1, 2024267.44267.44267.44267.44267.44503
Jul 31, 2024254.69254.69254.69254.69254.69-
Jul 30, 2024254.69254.69254.69254.69254.69-
Jul 29, 2024254.69254.69254.69254.69254.69623
Jul 26, 2024242.56242.56242.56242.56242.56-
Jul 25, 2024242.56242.56242.56242.56242.56-
Jul 24, 2024242.56242.56242.56242.56242.56-
Jul 23, 2024242.56242.56242.56242.56242.56-
Jul 22, 2024242.56242.56242.56242.56242.56523
Jul 19, 2024231.02231.02231.02231.02231.02-
Jul 18, 2024231.02231.02231.02231.02231.02-
Jul 16, 2024231.02231.02231.02231.02231.02-
Jul 15, 2024231.02231.02231.02231.02231.021,323
Jul 12, 2024220.02220.02220.02220.02220.02-
Jul 11, 2024220.02220.02220.02220.02220.02-
Jul 10, 2024220.02220.02220.02220.02220.02-
Jul 9, 2024220.02220.02220.02220.02220.02-
Jul 8, 2024220.02220.02220.02220.02220.02528
Jul 5, 2024209.54209.54209.54209.54209.54-
Jul 4, 2024209.54209.54209.54209.54209.54-
Jul 3, 2024209.54209.54209.54209.54209.54-
Jul 2, 2024209.54209.54209.54209.54209.54-
Jul 1, 2024209.54209.54209.54209.54209.54361
Jun 28, 2024199.57199.57199.57199.57199.57-
Jun 27, 2024199.57199.57199.57199.57199.57-
Jun 26, 2024199.57199.57199.57199.57199.57-
Jun 25, 2024199.57199.57199.57199.57199.57-
Jun 24, 2024199.57199.57199.57199.57199.57733
Jun 21, 2024190.07190.07190.07190.07190.07-
Jun 20, 2024190.07190.07190.07190.07190.07-
Jun 19, 2024190.07190.07190.07190.07190.07-
Jun 18, 2024190.07190.07190.07190.07190.07531
Jun 14, 2024181.02181.02181.02181.02181.02-
Jun 13, 2024181.02181.02181.02181.02181.02-
Jun 12, 2024181.02181.02181.02181.02181.02-
Jun 11, 2024181.02181.02181.02181.02181.02311
Jun 10, 2024172.41172.41172.41172.41172.41567
Jun 7, 2024164.20164.20164.20164.20164.201,345
Jun 6, 2024156.40156.40156.40156.40156.40402
Jun 5, 2024148.96148.96148.96148.96148.96350
Jun 4, 2024141.88141.88141.88141.88141.88581
Jun 3, 2024135.16135.16135.16135.16135.161,183
May 31, 2024128.76128.76128.76128.76128.76-
May 30, 2024128.76128.76128.76128.76128.76-
May 29, 2024128.76128.76128.76128.76128.76-
May 28, 2024128.76128.76128.76128.76128.76-
May 27, 2024122.64128.76122.64128.76128.761,035
May 24, 202435.0435.0435.0435.0435.04-
May 23, 202435.0435.0435.0435.0435.04-
May 22, 202435.0435.0435.0435.0435.04-
May 21, 202435.0435.0435.0435.0435.04658
May 17, 202433.4033.4033.4033.4033.40-
May 16, 202433.4033.4033.4033.4033.40-
May 15, 202433.4033.4033.4033.4033.40-
May 14, 202433.4033.4033.4033.4033.40-
May 13, 202433.4033.4033.4033.4033.4037,780
May 10, 202431.8431.8431.8431.8431.84-
May 9, 202431.8431.8431.8431.8431.84-
May 8, 202431.8431.8431.8431.8431.84-
May 7, 202431.8431.8431.8431.8431.84-
May 6, 202431.8431.8431.8431.8431.84518
May 3, 202430.3630.3630.3630.3630.36-
May 2, 202430.3630.3630.3630.3630.36-
Apr 30, 202430.3630.3630.3630.3630.36-
Apr 29, 202430.3630.3630.3630.3630.36541
Apr 26, 202428.9228.9228.9228.9228.92-
Apr 25, 202428.9228.9228.9228.9228.92215
Apr 24, 202427.5627.5627.5627.5627.56392
Apr 23, 202426.2826.2826.2826.2826.28328
Apr 22, 202425.0425.0425.0425.0425.04505
Apr 19, 202423.8823.8823.8823.8823.88772
Apr 18, 202422.7622.7622.7622.7622.762,455
Apr 16, 202420.6821.6820.6821.6821.683,047
Apr 15, 20241,200.001,200.001,200.001,200.001,200.00-
Apr 12, 20241,200.001,200.001,200.001,200.001,200.00-
Apr 10, 20241,200.001,200.001,200.001,200.001,200.00-
Apr 9, 20241,200.001,200.001,200.001,200.001,200.00-
Apr 8, 20241,200.001,200.001,200.001,200.001,200.00-

Related Tickers

SWELECTES.NS Swelect Energy Systems Limited
548.80
-2.00%
 
SURANASOL.NS Surana Solar Limited
32.19
-2.81%
 
URJA.NS Urja Global Limited
11.87
-2.06%
 
WEBELSOLAR.NS Websol Energy System Limited
1,202.65
-5.00%