Price Data Selection & Download
Ujaas Energy Share Price All Time Records & Statistics (Jan 2026 - Jun 2026)
96 daily OHLCV records on NSE from Jan. 2026 to June 2026. Compare with UEL fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹220.00
February 12, 2026
NSE Exchange
Share Price All Time Low
₹110.13
January 27, 2026
NSE Exchange
Highest Volume Trading Day
73,538
February 25, 2026 • ₹192.34
NSE Exchange
Share Price History Data (Jan 2026 - Jun 2026)
UEL daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jun 2026)
UEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.05%
₹117.68 → ₹140.10
Year to Date
Price Volatility
11.65%
Low Volatility
Year to Date
Average Daily Volume
14,459
Year to Date Average
NSE Exchange
Ujaas Energy Share Price History – Frequently Asked Questions
Common questions about UEL historical data and records. Explore UEL intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Ujaas Energy (UEL)?
The all-time high share price of Ujaas Energy was ₹220.0 recorded on February 12, 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 73,538 shares traded on February 25, 2026 on the NSE exchange, with share price at ₹192.34.