Ujaas Energy Historical Price Chart

Ujaas Energy Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025₹336.90+4.99%₹336.90₹336.90₹336.90728
Oct 6, 2025₹320.90+4.99%₹320.90₹320.90₹320.90385
Oct 3, 2025₹305.65+5.00%₹305.65₹305.65₹305.651.2K
Oct 1, 2025₹291.10+5.00%₹291.10₹291.10₹291.10396
Sep 30, 2025₹277.250.00%₹277.25₹277.25₹277.25N/A
Sep 29, 2025₹277.25-4.89%₹276.95₹283.95₹276.952.4K
Sep 26, 2025₹291.500.00%₹291.50₹291.50₹291.50N/A
Sep 25, 2025₹291.500.00%₹291.50₹291.50₹291.50N/A
Sep 24, 2025₹291.500.00%₹291.50₹291.50₹291.50N/A
Sep 23, 2025₹291.500.00%₹291.50₹291.50₹291.50N/A
Sep 22, 2025₹291.50-5.00%₹291.50₹307.00₹291.50469
Sep 19, 2025₹306.850.00%₹306.85₹306.85₹306.85N/A
Sep 18, 2025₹306.850.00%₹306.85₹306.85₹306.85N/A
Sep 17, 2025₹306.850.00%₹306.85₹306.85₹306.85N/A
Sep 16, 2025₹306.850.00%₹306.85₹306.85₹306.85N/A
Sep 15, 2025₹306.85-5.00%₹319.00₹321.40₹306.851.4K
Sep 12, 2025₹323.000.00%₹323.00₹323.00₹323.00N/A
Sep 11, 2025₹323.000.00%₹323.00₹323.00₹323.00N/A
Sep 10, 2025₹323.000.00%₹323.00₹323.00₹323.00N/A
Sep 9, 2025₹323.000.00%₹323.00₹323.00₹323.00N/A
Sep 8, 2025₹323.00-5.00%₹330.00₹338.30₹323.00507
Sep 5, 2025₹340.000.00%₹340.00₹340.00₹340.00N/A
Sep 4, 2025₹340.000.00%₹340.00₹340.00₹340.00N/A
Sep 3, 2025₹340.000.00%₹340.00₹340.00₹340.00N/A
Sep 2, 2025₹340.000.00%₹340.00₹340.00₹340.00N/A
Sep 1, 2025₹340.00-5.00%₹357.90₹357.90₹340.00184
Aug 29, 2025₹357.900.00%₹357.90₹357.90₹357.90N/A
Aug 28, 2025₹357.900.00%₹357.90₹357.90₹357.90N/A
Aug 27, 2025₹357.900.00%₹357.90₹357.90₹357.90N/A
Aug 26, 2025₹357.900.00%₹357.90₹357.90₹357.90N/A
Aug 25, 2025₹357.90+2.74%₹330.95₹365.75₹330.952.9K
Aug 22, 2025₹348.350.00%₹348.35₹348.35₹348.35N/A
Aug 21, 2025₹348.350.00%₹348.35₹348.35₹348.35N/A
Aug 20, 2025₹348.350.00%₹348.35₹348.35₹348.35N/A
Aug 19, 2025₹348.350.00%₹348.35₹348.35₹348.35N/A
Aug 18, 2025₹348.35-4.99%₹352.10₹352.10₹348.35826
Aug 14, 2025₹366.650.00%₹366.65₹366.65₹366.65N/A
Aug 13, 2025₹366.650.00%₹366.65₹366.65₹366.65N/A
Aug 12, 2025₹366.650.00%₹366.65₹366.65₹366.65N/A
Aug 11, 2025₹366.650.00%₹366.65₹366.65₹366.65N/A
Aug 8, 2025₹366.65+3.68%₹350.00₹371.30₹336.008.0K
Aug 7, 2025₹353.65+4.03%₹356.50₹356.90₹339.957.0K
Aug 6, 2025₹339.95+4.99%₹339.95₹339.95₹339.95131
Aug 5, 2025₹323.80+4.99%₹323.80₹323.80₹323.80330
Aug 4, 2025₹308.40+4.99%₹296.00₹308.40₹296.00858
Aug 1, 2025₹293.75+4.99%₹293.75₹293.75₹293.751.7K
Jul 31, 2025₹279.800.00%₹279.80₹279.80₹279.80N/A
Jul 30, 2025₹279.800.00%₹279.80₹279.80₹279.80N/A
Jul 29, 2025₹279.800.00%₹279.80₹279.80₹279.80N/A
Jul 28, 2025₹279.80+4.95%₹253.30₹279.90₹253.306.4K
Jul 25, 2025₹266.600.00%₹266.60₹266.60₹266.60N/A
Jul 24, 2025₹266.600.00%₹266.60₹266.60₹266.60N/A
Jul 23, 2025₹266.600.00%₹266.60₹266.60₹266.60N/A
Jul 22, 2025₹266.600.00%₹266.60₹266.60₹266.60N/A
Jul 21, 2025₹266.60-4.99%₹266.60₹266.60₹266.60268
Jul 18, 2025₹280.600.00%₹280.60₹280.60₹280.60N/A
Jul 17, 2025₹280.600.00%₹280.60₹280.60₹280.60N/A
Jul 16, 2025₹280.600.00%₹280.60₹280.60₹280.60N/A
Jul 15, 2025₹280.600.00%₹280.60₹280.60₹280.60N/A
Jul 14, 2025₹280.60-4.99%₹280.60₹280.60₹280.601.1K
DateCloseChange %OpenHighLowVolume
Oct 6, 2025₹320.90+4.99%₹320.90₹320.90₹320.90385
Sep 29, 2025₹305.65+4.85%₹276.95₹305.65₹276.954.0K
Sep 22, 2025₹291.50-5.00%₹291.50₹307.00₹291.50469
Sep 15, 2025₹306.85-5.00%₹319.00₹321.40₹306.851.4K
Sep 8, 2025₹323.00-5.00%₹330.00₹338.30₹323.00507
Sep 1, 2025₹340.00-5.00%₹357.90₹357.90₹340.00184
Aug 25, 2025₹357.90+2.74%₹330.95₹365.75₹330.952.9K
Aug 18, 2025₹348.35-4.99%₹352.10₹352.10₹348.35826
Aug 11, 2025₹366.650.00%₹366.65₹366.65₹366.65N/A
Aug 4, 2025₹366.65+24.82%₹296.00₹371.30₹296.0016.2K
Jul 28, 2025₹293.75+10.18%₹253.30₹293.75₹253.308.1K
Jul 21, 2025₹266.60-4.99%₹266.60₹266.60₹266.60268
Jul 14, 2025₹280.60-4.99%₹280.60₹280.60₹280.601.1K
Jul 7, 2025₹295.35-5.00%₹295.35₹303.00₹295.35562
Jun 30, 2025₹310.90-5.00%₹310.90₹319.10₹310.903.9K
Jun 23, 2025₹327.25-4.99%₹327.25₹327.25₹327.25818
Jun 16, 2025₹344.45-4.99%₹350.00₹350.00₹344.45373
Jun 9, 2025₹362.55+5.00%₹362.00₹362.55₹362.004.2K
Jun 2, 2025₹345.30+27.60%₹284.15₹345.30₹284.154.2K
May 26, 2025₹270.62+2.60%₹256.01₹276.93₹250.652.8K
May 19, 2025₹263.75-5.00%₹269.29₹269.29₹263.75386
May 12, 2025₹277.62-5.00%₹292.23₹292.23₹277.62866
May 5, 2025₹292.23-4.99%₹292.23₹292.23₹292.232.0K
Apr 28, 2025₹307.59-5.00%₹307.59₹307.59₹307.591.6K
Apr 21, 2025₹323.78+21.53%₹279.73₹323.78₹279.736.5K
Apr 14, 2025₹266.43+8.87%₹242.26₹266.43₹234.584.4K
Apr 7, 2025₹244.73-7.34%₹262.50₹262.50₹232.145.0K
Mar 31, 2025₹264.11+13.85%₹220.42₹264.11₹216.828.0K
Mar 24, 2025₹231.99-5.00%₹231.99₹231.99₹231.99532
Mar 17, 2025₹244.20-5.00%₹244.20₹244.20₹244.2026
Mar 10, 2025₹257.05-5.00%₹257.05₹257.05₹257.05198
Mar 3, 2025₹270.57-4.99%₹270.57₹270.57₹270.57119
Feb 24, 2025₹284.79-4.99%₹284.79₹284.82₹284.79263
Feb 17, 2025₹299.76-5.00%₹321.85₹321.85₹299.761.4K
Feb 10, 2025₹315.54+10.23%₹300.00₹315.54₹300.003.4K
Feb 3, 2025₹286.25+13.45%₹239.70₹286.25₹239.706.8K
Jan 27, 2025₹252.32-9.74%₹265.60₹265.60₹252.32994
Jan 20, 2025₹279.55-5.00%₹279.76₹279.76₹279.551.7K
Jan 13, 2025₹294.26-4.99%₹294.26₹294.26₹294.26186
Jan 6, 2025₹309.73-4.99%₹309.73₹309.73₹309.73534
Dec 30, 2024₹326.01-4.99%₹326.01₹326.01₹326.01188
Dec 23, 2024₹343.15-4.99%₹343.15₹343.15₹343.15391
Dec 16, 2024₹361.19-5.00%₹361.19₹361.19₹361.192.5K
Dec 9, 2024₹380.18+15.75%₹344.85₹380.18₹330.0911.7K
Dec 2, 2024₹328.45+4.46%₹298.72₹328.45₹269.6113.2K
Nov 25, 2024₹314.43-5.00%₹314.43₹314.43₹314.43436
Nov 18, 2024₹330.98-5.00%₹330.98₹330.98₹330.98211
Nov 11, 2024₹348.39-5.00%₹348.39₹348.39₹348.39725
Nov 4, 2024₹366.73-4.99%₹366.73₹366.73₹366.732.4K
Oct 28, 2024₹386.01-5.00%₹410.71₹410.71₹386.011.0K
Oct 21, 2024₹406.31+1.08%₹422.02₹422.05₹382.177.7K
Oct 14, 2024₹401.96+5.00%₹401.96₹401.96₹363.6913.2K
Oct 7, 2024₹382.83+10.24%₹364.61₹382.83₹364.61661
Sep 30, 2024₹347.26+21.54%₹300.00₹347.26₹300.002.9K
Sep 23, 2024₹285.71+4.99%₹285.71₹285.71₹285.71809
Sep 16, 2024₹272.12+5.00%₹272.12₹272.12₹272.12672
Sep 9, 2024₹259.17+5.00%₹259.17₹259.17₹259.17955
Sep 2, 2024₹246.83+4.99%₹246.83₹246.83₹246.831.4K
Aug 26, 2024₹235.10+5.00%₹234.76₹235.10₹234.761.1K
Aug 19, 2024₹223.90+4.99%₹223.90₹223.90₹223.901.0K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹320.90+15.74%₹291.10₹320.90₹291.101.9K
Sep 1, 2025₹277.25-22.53%₹357.90₹357.90₹276.955.0K
Aug 1, 2025₹357.90+27.91%₹293.75₹371.30₹293.7521.7K
Jul 1, 2025₹279.80-10.00%₹310.90₹310.90₹253.308.3K
Jun 1, 2025₹310.90+14.88%₹284.15₹362.55₹284.1513.5K
May 1, 2025₹270.62-12.02%₹307.59₹307.59₹250.656.0K
Apr 1, 2025₹307.59+32.59%₹220.42₹323.78₹216.8225.5K
Mar 1, 2025₹231.99-18.54%₹270.57₹270.57₹231.99875
Feb 1, 2025₹284.79+7.23%₹252.32₹321.85₹239.7012.8K
Jan 1, 2025₹265.60-18.53%₹326.01₹326.01₹265.602.4K
Dec 1, 2024₹326.01+3.68%₹298.72₹380.18₹269.6128.0K
Nov 1, 2024₹314.43-18.54%₹386.01₹386.01₹314.433.8K
Oct 1, 2024₹386.01+28.67%₹315.00₹422.05₹315.0023.8K
Sep 1, 2024₹300.00+27.61%₹246.83₹300.00₹246.835.7K
Aug 1, 2024₹235.10+55.08%₹159.19₹235.10₹159.1917.2K
Jul 1, 2024₹151.60+27.62%₹124.73₹151.60₹124.735.6K
Jun 1, 2024₹118.79+55.00%₹80.45₹118.79₹80.4510.1K
May 1, 2024₹76.64+324.13%₹18.07₹76.64₹18.0767.2K
Apr 1, 2024₹18.07-97.47%₹714.29₹714.29₹12.3113.9K
Mar 1, 2024₹714.290.00%₹714.29₹714.29₹714.29N/A
Feb 1, 2024₹714.290.00%₹714.29₹714.29₹714.29N/A
Jan 1, 2024₹714.290.00%₹714.29₹714.29₹714.29N/A
Dec 1, 2023₹714.290.00%₹714.29₹714.29₹714.29N/A
Nov 1, 2023₹714.29+4.65%₹682.54₹730.16₹650.797.6K
Oct 1, 2023₹682.54-17.31%₹841.27₹857.14₹682.5458.1K
Sep 1, 2023₹825.40+23.81%₹682.54₹888.89₹682.5432.5K
Aug 1, 2023₹666.670.00%₹666.67₹698.41₹634.9221.6K
Jul 1, 2023₹666.67-2.33%₹682.54₹714.29₹650.7916.6K
Jun 1, 2023₹682.54+10.26%₹619.05₹761.90₹603.1721.5K
May 1, 2023₹619.05-4.88%₹666.67₹682.54₹587.3016.8K
Apr 1, 2023₹650.79+17.14%₹571.43₹698.41₹539.6811.1K
Mar 1, 2023₹555.56-23.91%₹730.16₹761.90₹539.6818.3K
Feb 1, 2023₹730.16-16.36%₹857.14₹888.89₹587.3022.2K
Jan 1, 2023₹873.02-5.17%₹936.51₹952.38₹841.2715.2K
Dec 1, 2022₹920.63-1.70%₹952.38₹1,015.87₹857.1427.9K
Nov 1, 2022₹936.51-1.67%₹952.38₹1,031.75₹920.6319.2K
Oct 1, 2022₹952.38-4.76%₹968.25₹1,015.87₹936.5116.1K
Sep 1, 2022₹1,000.000.00%₹1,015.87₹1,222.22₹952.3831.8K
Aug 1, 2022₹1,000.00-3.08%₹1,031.75₹1,079.37₹968.2519.5K
Jul 1, 2022₹1,031.750.00%₹1,031.75₹1,142.86₹1,000.0015.7K
Jun 1, 2022₹1,031.75-15.58%₹1,222.22₹1,269.84₹968.2516.9K
May 1, 2022₹1,222.22-15.38%₹1,492.06₹1,507.94₹1,126.9845.7K
Apr 1, 2022₹1,444.44+9.64%₹1,317.46₹1,825.40₹1,317.4676.0K
Mar 1, 2022₹1,317.460.00%₹1,269.84₹1,714.29₹1,269.8449.8K
Feb 1, 2022₹1,317.46-30.25%₹1,809.52₹2,063.49₹1,253.9791.7K
Jan 1, 2022₹1,888.89+23.96%₹1,587.30₹2,619.05₹1,460.32414.4K
Dec 1, 2021₹1,523.81+29.73%₹1,190.48₹1,523.81₹1,079.3791.5K
Nov 1, 2021₹1,174.60+23.33%₹952.38₹1,269.84₹904.76174.7K
Oct 1, 2021₹952.38+5.26%₹904.76₹1,317.46₹888.89170.5K
Sep 1, 2021₹904.76+7.55%₹857.14₹984.13₹825.4080.0K
Aug 1, 2021₹841.27-10.17%₹968.25₹1,000.00₹777.7852.5K
Jul 1, 2021₹936.51-7.81%₹1,047.62₹1,047.62₹857.1469.0K
Jun 1, 2021₹1,015.87+14.29%₹888.89₹1,238.10₹873.02217.5K
May 1, 2021₹888.89+12.00%₹777.78₹936.51₹761.9073.3K
Apr 1, 2021₹793.65+2.04%₹793.65₹841.27₹730.1629.5K
Mar 1, 2021₹777.78-15.52%₹920.63₹952.38₹777.7849.9K
Feb 1, 2021₹920.63-6.45%₹1,015.87₹1,031.75₹873.0259.1K
Jan 1, 2021₹984.13+12.73%₹888.89₹1,333.33₹857.14334.8K
Dec 1, 2020₹873.02-6.78%₹952.38₹1,142.86₹777.78873.2K
Nov 1, 2020₹936.51-20.27%₹1,190.48₹1,285.71₹904.76149.7K
DateCloseChange %OpenHighLowVolume
2025₹320.90-1.57%₹326.01₹371.30₹216.8298.0K
2024₹326.01-54.36%₹714.29₹714.29₹12.31175.2K
2023₹714.29-22.41%₹936.51₹952.38₹539.68241.5K
2022₹920.63-39.58%₹1,587.30₹2,619.05₹857.14824.4K
2021₹1,523.81+74.54%₹888.89₹1,523.81₹730.161.4M
2020₹873.02-17.91%₹1,047.62₹3,158.73₹682.541.6M
2019₹1,063.49-59.15%₹2,619.05₹2,698.41₹873.02144.5K
2018₹2,603.17-67.46%₹8,079.37₹9,174.60₹2,253.97341.7K
2017₹8,000.00-43.50%₹14,825.40₹16,412.70₹6,539.68930.6K
2016₹14,158.73+106.48%₹6,888.89₹16,587.30₹6,142.86743.3K
2015₹6,857.14+34.16%₹5,206.35₹7,746.03₹4,317.46353.4K
2014₹5,111.11+31.97%₹4,063.49₹13,349.21₹3,523.81361.1K
2013₹3,873.02-50.20%₹7,777.78₹8,650.79₹2,666.67389.0K
2012₹7,777.78+300.65%₹1,909.52₹8,253.97₹1,600.00325.1K
2011₹1,941.270.00%₹6,031.75₹12,222.22₹1,887.302.4M

How Ujaas Energy Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Ujaas Energy Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Ujaas Energy-16.18%-66.86%-73.04%-93.66%-97.33%-97.33%
Waaree Energies18.99%18.99%18.99%18.99%18.99%18.99%
Premier Energies-0.38%-4.80%-4.80%-4.80%-4.80%-4.80%
Insolation Energy-46.31%1,794.85%1,794.85%1,794.85%1,794.85%1,794.85%
Ravindra Energy14.51%108.92%108.92%108.92%108.92%108.92%
Indosolar Limited77.70%77.70%48,766.67%6,205.38%2,477.58%2,283.74%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty IT | Sector-19.00%22.41%55.46%187.53%405.91%637.42%

Calculate Your Ujaas Energy Investment Returns

Long-Term Investment Performance Analysis

Ujaas Energy stock price in Oct 2015 was ₹5,238.10, A ₹1,000.00 lump sum investment in Ujaas Energy made 10 years ago would be worth approximately ₹3,450.56 today, representing a outstanding return of 245.06%. This translates to an annualized return (CAGR) of 13.18%. During this period, Ujaas Energy paid out ₹17,737.46 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹3,450.56
Total Return 245.06%
Annual Return (CAGR) 13.18%
Total Dividends ₹3,386.24
Shares Owned 0.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Ujaas Energy has delivered a total return of -16.2%.

  • 52-Week High reached INR422.05 on October 21, 2024.
  • 52-Week Low touched INR216.82 on April 2, 2025.
  • Current Price trading at INR336.90 as of October 7, 2025.

Over the past 5 years, investing INR10,000.00 in Ujaas Energy (uel) would have grown to approximately INR2,696.00 as of October 7, 2025, representing a total return of -73.0%.

This represents a compound annual growth rate (CAGR) of -23.1% over the 5-year period.

Ujaas Energy (uel) has delivered an annualized return of -24.1% over the past 10 years.

To illustrate: INR10,000.00 invested in Ujaas Energy would have grown to INR634.00 over this 10-year period.

Ujaas Energy (uel) has achieved its strongest performance over the 12 months period, delivering a total return of -16.2%.

Ujaas Energy (uel) shows the following performance across different time periods:

Negative Returns: 12 months (-16.2%), 3 years (-66.9%), 5 years (-73.0%), 10 years (-93.7%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.