Price Data Selection & Download
Ujaas Energy Share Price All Time Records & Statistics (Jan 2026 - Aug 2026)
136 daily OHLCV records on NSE from Jan. 2026 to Aug. 2026. For live price, key ratios and fundamentals, see Ujaas Energy share price screener.
Share Price All Time High
₹284.20
August 11, 2026
NSE Exchange
Share Price All Time Low
₹110.13
January 27, 2026
NSE Exchange
Highest Volume Trading Day
218,909
July 31, 2026 • ₹153.73
NSE Exchange
Share Price History Data (Jan 2026 - Aug 2026)
UEL daily open, high, low, close and volume (OHLCV) on NSE — 136 records.
Total Records
136
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹211.36 | ₹211.36 | ₹211.36 | ₹211.36 | 3,059 |
| 2026-08-17 | ₹222.48 | ₹222.48 | ₹222.48 | ₹222.48 | 7,679 |
| 2026-08-14 | ₹234.18 | ₹234.18 | ₹234.18 | ₹234.18 | 2,876 |
| 2026-08-13 | ₹246.50 | ₹246.50 | ₹246.50 | ₹246.50 | 5,917 |
| 2026-08-12 | ₹259.47 | ₹259.47 | ₹259.47 | ₹259.47 | 13,502 |
| 2026-08-11 | ₹284.20 | ₹284.20 | ₹257.14 | ₹273.12 | 135,936 |
| 2026-08-10 | ₹263.80 | ₹270.67 | ₹260.36 | ₹270.67 | 37,026 |
| 2026-08-07 | ₹257.79 | ₹257.79 | ₹257.79 | ₹257.79 | 20,964 |
| 2026-08-06 | ₹245.52 | ₹245.52 | ₹245.52 | ₹245.52 | 8,985 |
| 2026-08-05 | ₹220.00 | ₹223.20 | ₹217.00 | ₹223.20 | 37,659 |
| 2026-08-04 | ₹202.91 | ₹202.91 | ₹185.12 | ₹202.91 | 124,594 |
| 2026-08-03 | ₹172.50 | ₹184.47 | ₹163.15 | ₹184.47 | 211,631 |
| 2026-07-31 | ₹136.00 | ₹153.73 | ₹133.40 | ₹153.73 | 218,909 |
| 2026-07-30 | ₹122.20 | ₹139.99 | ₹119.60 | ₹128.11 | 4,834 |
| 2026-07-29 | ₹120.00 | ₹121.93 | ₹119.04 | ₹119.41 | 1,466 |
| 2026-07-28 | ₹121.78 | ₹123.39 | ₹119.17 | ₹120.93 | 2,574 |
| 2026-07-27 | ₹122.98 | ₹123.87 | ₹120.11 | ₹120.96 | 4,151 |
| 2026-07-24 | ₹120.00 | ₹123.29 | ₹117.51 | ₹119.98 | 2,491 |
| 2026-07-23 | ₹123.35 | ₹123.35 | ₹118.30 | ₹119.58 | 5,053 |
| 2026-07-22 | ₹124.11 | ₹124.73 | ₹118.00 | ₹121.42 | 7,286 |
| 2026-07-21 | ₹126.40 | ₹126.40 | ₹123.27 | ₹124.71 | 3,665 |
| 2026-07-20 | ₹124.40 | ₹126.95 | ₹123.10 | ₹123.96 | 3,591 |
| 2026-07-17 | ₹126.22 | ₹129.40 | ₹125.10 | ₹125.70 | 2,890 |
| 2026-07-16 | ₹129.34 | ₹129.34 | ₹125.30 | ₹126.85 | 3,502 |
| 2026-07-15 | ₹129.70 | ₹131.80 | ₹126.00 | ₹127.60 | 3,828 |
| 2026-07-14 | ₹130.85 | ₹130.85 | ₹127.05 | ₹127.36 | 2,450 |
| 2026-07-13 | ₹127.31 | ₹131.47 | ₹126.51 | ₹128.36 | 5,190 |
| 2026-07-10 | ₹126.51 | ₹130.45 | ₹125.50 | ₹128.37 | 6,378 |
| 2026-07-09 | ₹127.15 | ₹133.00 | ₹123.00 | ₹126.49 | 13,368 |
| 2026-07-08 | ₹132.75 | ₹137.85 | ₹127.15 | ₹127.94 | 10,423 |
| 2026-07-07 | ₹132.50 | ₹132.50 | ₹126.15 | ₹127.50 | 2,685 |
| 2026-07-06 | ₹131.90 | ₹131.98 | ₹122.50 | ₹128.05 | 3,233 |
| 2026-07-03 | ₹130.15 | ₹132.74 | ₹130.13 | ₹130.29 | 1,160 |
| 2026-07-02 | ₹129.46 | ₹133.50 | ₹129.46 | ₹130.53 | 3,456 |
| 2026-07-01 | ₹132.85 | ₹132.85 | ₹129.00 | ₹129.45 | 7,319 |
| 2026-06-30 | ₹131.21 | ₹132.97 | ₹128.11 | ₹129.82 | 6,115 |
| 2026-06-29 | ₹130.60 | ₹136.81 | ₹130.60 | ₹131.21 | 3,163 |
| 2026-06-25 | ₹137.28 | ₹138.90 | ₹130.00 | ₹132.93 | 9,013 |
| 2026-06-24 | ₹138.11 | ₹139.89 | ₹135.25 | ₹137.28 | 2,944 |
| 2026-06-23 | ₹141.80 | ₹143.84 | ₹136.25 | ₹138.43 | 5,213 |
| 2026-06-22 | ₹139.75 | ₹144.25 | ₹138.25 | ₹140.10 | 6,719 |
| 2026-06-19 | ₹141.20 | ₹142.33 | ₹138.00 | ₹138.86 | 4,190 |
| 2026-06-18 | ₹140.57 | ₹142.35 | ₹136.81 | ₹141.20 | 4,602 |
| 2026-06-17 | ₹142.02 | ₹142.05 | ₹138.44 | ₹140.57 | 1,883 |
| 2026-06-16 | ₹145.64 | ₹147.50 | ₹140.20 | ₹140.62 | 6,952 |
| 2026-06-15 | ₹140.08 | ₹147.28 | ₹140.08 | ₹144.92 | 7,822 |
| 2026-06-12 | ₹145.75 | ₹147.90 | ₹138.02 | ₹140.08 | 6,703 |
| 2026-06-11 | ₹145.79 | ₹155.75 | ₹142.82 | ₹143.54 | 13,215 |
| 2026-06-10 | ₹135.00 | ₹146.80 | ₹132.56 | ₹143.21 | 10,491 |
| 2026-06-09 | ₹133.70 | ₹136.98 | ₹131.00 | ₹132.39 | 9,009 |
| 2026-06-08 | ₹133.25 | ₹137.45 | ₹132.15 | ₹133.70 | 8,440 |
| 2026-06-05 | ₹139.90 | ₹142.79 | ₹136.82 | ₹137.44 | 3,356 |
| 2026-06-04 | ₹143.89 | ₹144.88 | ₹137.50 | ₹139.20 | 11,162 |
| 2026-06-03 | ₹144.66 | ₹145.99 | ₹137.70 | ₹141.92 | 17,092 |
| 2026-06-02 | ₹138.00 | ₹141.98 | ₹135.55 | ₹137.94 | 6,354 |
| 2026-06-01 | ₹139.03 | ₹143.17 | ₹135.50 | ₹137.56 | 5,112 |
| 2026-05-29 | ₹139.97 | ₹142.29 | ₹138.00 | ₹139.55 | 7,506 |
| 2026-05-27 | ₹140.11 | ₹142.75 | ₹139.27 | ₹139.97 | 10,832 |
| 2026-05-26 | ₹141.00 | ₹144.45 | ₹139.15 | ₹140.23 | 30,549 |
| 2026-05-25 | ₹144.39 | ₹144.71 | ₹141.00 | ₹141.61 | 20,483 |
| 2026-05-22 | ₹144.42 | ₹147.30 | ₹143.23 | ₹144.39 | 14,365 |
| 2026-05-21 | ₹145.00 | ₹149.33 | ₹143.71 | ₹144.45 | 11,974 |
| 2026-05-20 | ₹144.15 | ₹151.35 | ₹143.00 | ₹144.09 | 16,608 |
| 2026-05-19 | ₹153.40 | ₹153.40 | ₹143.00 | ₹147.40 | 24,894 |
| 2026-05-18 | ₹148.46 | ₹151.88 | ₹143.22 | ₹147.32 | 9,412 |
| 2026-05-15 | ₹149.34 | ₹154.80 | ₹142.20 | ₹147.73 | 11,856 |
| 2026-05-14 | ₹136.00 | ₹154.79 | ₹136.00 | ₹148.56 | 15,058 |
| 2026-05-13 | ₹154.00 | ₹154.00 | ₹145.00 | ₹147.92 | 13,105 |
| 2026-05-12 | ₹151.26 | ₹157.40 | ₹140.05 | ₹144.07 | 11,500 |
| 2026-05-11 | ₹153.85 | ₹156.99 | ₹150.00 | ₹151.33 | 7,069 |
| 2026-05-08 | ₹159.10 | ₹161.66 | ₹156.00 | ₹156.99 | 12,260 |
| 2026-05-07 | ₹169.75 | ₹175.83 | ₹159.00 | ₹160.80 | 26,907 |
| 2026-05-06 | ₹158.00 | ₹165.71 | ₹157.71 | ₹159.85 | 9,196 |
| 2026-05-05 | ₹164.50 | ₹164.50 | ₹154.50 | ₹158.07 | 3,927 |
| 2026-05-04 | ₹167.35 | ₹170.00 | ₹157.02 | ₹159.45 | 8,365 |
| 2026-04-30 | ₹158.15 | ₹161.93 | ₹156.00 | ₹157.70 | 3,257 |
| 2026-04-29 | ₹162.01 | ₹164.78 | ₹160.79 | ₹161.30 | 2,332 |
| 2026-04-28 | ₹169.80 | ₹169.80 | ₹160.00 | ₹162.01 | 6,995 |
| 2026-04-27 | ₹156.66 | ₹169.50 | ₹156.66 | ₹164.45 | 20,038 |
| 2026-04-24 | ₹162.00 | ₹162.00 | ₹155.01 | ₹156.66 | 7,671 |
| 2026-04-23 | ₹169.80 | ₹169.87 | ₹161.00 | ₹162.32 | 18,116 |
| 2026-04-22 | ₹165.50 | ₹174.00 | ₹165.50 | ₹167.18 | 16,210 |
| 2026-04-21 | ₹172.46 | ₹177.60 | ₹168.03 | ₹168.88 | 22,931 |
| 2026-04-20 | ₹183.80 | ₹183.80 | ₹168.25 | ₹168.72 | 35,132 |
| 2026-04-17 | ₹170.78 | ₹178.80 | ₹168.49 | ₹172.96 | 19,795 |
| 2026-04-16 | ₹164.61 | ₹174.00 | ₹160.01 | ₹170.78 | 27,054 |
| 2026-04-15 | ₹161.10 | ₹174.87 | ₹161.10 | ₹164.61 | 15,833 |
| 2026-04-13 | ₹166.33 | ₹166.33 | ₹150.32 | ₹161.57 | 19,015 |
| 2026-04-10 | ₹163.40 | ₹169.20 | ₹157.67 | ₹166.33 | 36,020 |
| 2026-04-09 | ₹154.50 | ₹156.20 | ₹142.93 | ₹155.99 | 25,301 |
| 2026-04-08 | ₹157.90 | ₹157.90 | ₹141.00 | ₹142.00 | 18,462 |
| 2026-04-07 | ₹153.50 | ₹153.50 | ₹142.00 | ₹144.08 | 10,640 |
| 2026-04-06 | ₹138.06 | ₹149.60 | ₹136.00 | ₹148.35 | 14,379 |
| 2026-04-02 | ₹137.90 | ₹145.40 | ₹133.02 | ₹142.48 | 11,544 |
| 2026-04-01 | ₹137.60 | ₹138.48 | ₹135.26 | ₹138.48 | 3,105 |
| 2026-03-30 | ₹131.50 | ₹136.89 | ₹131.16 | ₹131.89 | 8,018 |
| 2026-03-27 | ₹140.11 | ₹144.69 | ₹137.98 | ₹138.06 | 5,293 |
| 2026-03-25 | ₹136.10 | ₹147.00 | ₹136.10 | ₹145.24 | 13,018 |
| 2026-03-24 | ₹140.32 | ₹145.00 | ₹135.98 | ₹141.99 | 19,828 |
| 2026-03-23 | ₹141.51 | ₹145.84 | ₹140.32 | ₹140.32 | 4,551 |
| 2026-03-20 | ₹142.05 | ₹152.39 | ₹140.40 | ₹147.70 | 6,922 |
| 2026-03-19 | ₹149.50 | ₹158.42 | ₹146.50 | ₹147.38 | 11,223 |
| 2026-03-18 | ₹147.29 | ₹154.65 | ₹146.05 | ₹154.21 | 14,377 |
| 2026-03-17 | ₹139.00 | ₹152.80 | ₹138.57 | ₹147.29 | 11,296 |
| 2026-03-16 | ₹156.00 | ₹156.00 | ₹145.86 | ₹145.86 | 9,904 |
| 2026-03-13 | ₹152.60 | ₹159.62 | ₹151.98 | ₹153.53 | 7,417 |
| 2026-03-12 | ₹159.00 | ₹162.90 | ₹152.50 | ₹157.80 | 17,054 |
| 2026-03-11 | ₹162.23 | ₹168.75 | ₹155.78 | ₹159.18 | 20,164 |
| 2026-03-10 | ₹163.30 | ₹169.49 | ₹161.02 | ₹162.23 | 22,848 |
| 2026-03-09 | ₹178.00 | ₹178.00 | ₹169.49 | ₹169.49 | 7,716 |
| 2026-03-06 | ₹173.70 | ₹178.41 | ₹173.70 | ₹178.41 | 11,240 |
| 2026-03-05 | ₹167.99 | ₹169.92 | ₹161.40 | ₹169.92 | 8,056 |
| 2026-03-04 | ₹163.01 | ₹166.92 | ₹161.83 | ₹161.83 | 12,037 |
| 2026-03-02 | ₹170.35 | ₹176.94 | ₹170.34 | ₹170.34 | 13,586 |
| 2026-02-27 | ₹183.01 | ₹186.83 | ₹174.00 | ₹179.30 | 16,144 |
| 2026-02-26 | ₹187.99 | ₹188.40 | ₹182.73 | ₹183.02 | 28,250 |
| 2026-02-25 | ₹204.00 | ₹206.67 | ₹186.99 | ₹192.34 | 73,538 |
| 2026-02-24 | ₹197.38 | ₹197.38 | ₹178.60 | ₹196.83 | 59,643 |
| 2026-02-23 | ₹187.99 | ₹187.99 | ₹187.99 | ₹187.99 | 1,888 |
| 2026-02-20 | ₹179.04 | ₹179.04 | ₹179.04 | ₹179.04 | 4,794 |
| 2026-02-19 | ₹154.28 | ₹170.52 | ₹154.28 | ₹170.52 | 56,965 |
| 2026-02-18 | ₹162.40 | ₹162.40 | ₹162.40 | ₹162.40 | 2,817 |
| 2026-02-17 | ₹170.94 | ₹170.94 | ₹170.94 | ₹170.94 | 1,923 |
| 2026-02-16 | ₹179.93 | ₹179.93 | ₹179.93 | ₹179.93 | 2,987 |
| 2026-02-13 | ₹189.40 | ₹189.40 | ₹189.40 | ₹189.40 | 2,957 |
| 2026-02-12 | ₹214.05 | ₹220.00 | ₹199.36 | ₹199.36 | 68,008 |
| 2026-02-11 | ₹209.85 | ₹209.85 | ₹209.85 | ₹209.85 | 6,536 |
| 2026-02-10 | ₹199.86 | ₹199.86 | ₹199.86 | ₹199.86 | 6,568 |
| 2026-02-09 | ₹190.35 | ₹190.35 | ₹190.35 | ₹190.35 | 13,029 |
| 2026-02-06 | ₹164.80 | ₹173.05 | ₹164.00 | ₹173.05 | 12,249 |
| 2026-02-05 | ₹157.00 | ₹157.32 | ₹133.10 | ₹157.32 | 48,412 |
| 2026-02-04 | ₹143.02 | ₹143.02 | ₹143.02 | ₹143.02 | 2,153 |
| 2026-02-03 | ₹136.21 | ₹136.21 | ₹136.21 | ₹136.21 | 2,261 |
| 2026-02-02 | ₹129.73 | ₹129.73 | ₹129.73 | ₹129.73 | 4,146 |
| 2026-02-01 | ₹123.56 | ₹123.56 | ₹123.56 | ₹123.56 | 6,179 |
| 2026-01-27 | ₹110.13 | ₹121.70 | ₹110.13 | ₹117.68 | 19,289 |
Ujaas Energy Share Price Performance Analysis (Jan 2026 - Aug 2026)
UEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+79.61%
₹117.68 → ₹211.36
Year to Date
Price Volatility
20.42%
Medium Volatility
Year to Date
Average Daily Volume
17,237
Year to Date Average
NSE Exchange
Ujaas Energy Share Price History – Frequently Asked Questions
Common questions about UEL historical data and records.
What is the all-time high share price of Ujaas Energy (UEL)?
The all-time high share price of Ujaas Energy was ₹284.2 recorded on August 11, 2026 on the NSE exchange.
What is the all-time low share price of Ujaas Energy (UEL)?
The all-time low share price of Ujaas Energy was ₹110.13 recorded on January 27, 2026 on the NSE exchange.
How can I download UEL historical share price data?
You can download Ujaas Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UEL shares?
The highest trading volume day for Ujaas Energy was 218,909 shares traded on July 31, 2026 on the NSE exchange, with share price at ₹153.73.