Home > Share Market > Stocks > Ujaas Energy > UJAAS Share Price History

UJAAS Historical Share Price Data

Ujaas Energy

CMP as on 17-Aug-22 10:06

3.20

Open

₹ 3.25

Turnover (lac)

₹ 2

Prev. Close

₹ 3.20

Day's Vol (shares)

₹ 77,588

Day's Range (₹)

₹ 3.15
₹ 3.25

Ujaas Energy Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
16-Aug-2022 3.20 3.30 3.05 3.20 887 1.98 630,201 0.25 0
12-Aug-2022 3.15 3.30 3.10 3.20 549 1.05 326,531 0.20 0.05
11-Aug-2022 3.30 3.30 3.15 3.20 562 1.35 419,142 0.15 -0.10
10-Aug-2022 3.20 3.40 3.20 3.25 570 1.23 372,569 0.20 0.05
08-Aug-2022 3.35 3.35 3.20 3.25 625 1.43 438,151 0.15 -0.10
05-Aug-2022 3.30 3.35 3.20 3.30 648 1.48 450,238 0.15 0
04-Aug-2022 3.30 3.30 3.20 3.20 571 0.69 214,145 0.10 -0.10
03-Aug-2022 3.30 3.35 3.20 3.30 453 0.80 245,200 0.15 0
02-Aug-2022 3.30 3.30 3.25 3.30 603 0.68 207,540 0.05 0
01-Aug-2022 3.25 3.30 3.20 3.25 549 0.75 231,182 0.10 0
29-Jul-2022 3.25 3.35 3.15 3.25 544 0.94 289,073 0.20 0
28-Jul-2022 3.40 3.40 3.20 3.25 562 0.99 304,420 0.20 -0.20
27-Jul-2022 3.35 3.50 3.25 3.30 379 0.73 217,328 0.25 -0.10
26-Jul-2022 3.25 3.35 3.25 3.35 429 0.64 194,742 0.10 0.10
25-Jul-2022 3.40 3.40 3.30 3.30 579 0.96 290,218 0.10 -0.10
22-Jul-2022 3.40 3.45 3.30 3.40 511 1.42 418,672 0.15 0
21-Jul-2022 3.30 3.40 3.25 3.35 417 0.65 193,679 0.15 0.05
20-Jul-2022 3.35 3.35 3.25 3.30 527 0.81 243,239 0.10 -0.10
19-Jul-2022 3.35 3.35 3.25 3.25 513 0.84 256,027 0.10 -0.10
18-Jul-2022 3.40 3.40 3.25 3.30 453 0.62 185,117 0.15 -0.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity