NSE · UEL · stock
Ujaas Energy Limited (UEL) stock price history
Every NSE trading session of Ujaas Energy Limited from Oct 20, 2011 to Sep 28, 2026: 3,686 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UEL adjusted close, 2011 to 2026
- ₹5,412
- All time high, 2016
- ₹284.20
- 52 week high, ₹92.32 low
- 3,686
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
UEL key facts
- Ujaas Energy Limited (UEL) closed at ₹190.14 on Sep 28, 2026 on NSE.
- UEL's all time high close is ₹5,412, set on Dec 16, 2016; its all time low close is ₹4.30 on Apr 16, 2024.
- UEL's 52 week range is ₹92.32 to ₹284.20.
- UEL returned +95.7% over the year to Sep 28, 2026 and -38.0% over five years.
- Over ten years UEL returned -93%, -22.9% a year compounded.
- UEL's deepest drawdown was -99.9% from Dec 16, 2016 to Apr 16, 2024.
- DataCedar holds 3,686 daily sessions of UEL history from Oct 20, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UEL price chart, 2011 to 2026
UEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +43.0% |
| 6 months | +37.7% |
| Year to date | +40.6% |
| 1 year | +95.7% |
| 3 years | -32.2% |
| 5 years | -38.0% |
| 10 years | -92.5% |
| Since Oct 20, 2011 | -94.2% |
| Compound annual growth, 14.9 years | -17.4% |
UEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹5,412 on Dec 16, 2016
- All time low close
- ₹4.30 on Apr 16, 2024
- 52 week high
- ₹284.20 on Aug 11, 2026
- 52 week low
- ₹92.32 on Sep 29, 2025
- Deepest drawdown
- -99.9% from Dec 16, 2016 to Apr 16, 2024, not yet recovered
- Best single session
- +267.5% on May 27, 2024
- Worst single session
- -98.2% on Apr 16, 2024
- Volatility, 1 year annualised
- 62.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2012, +302%
- Worst calendar year
- 2018, -67%
UEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Oct 20, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹135.19 | ₹284.20 | ₹110.13 | ₹190.14 | +40.6% | 3M | 186 |
| 2025 | ₹108.67 | ₹157.66 | ₹72.27 | ₹135.19 | +24.4% | 511.2K | 249 |
| 2024 | ₹238.10 | ₹238.10 | ₹4.10 | ₹108.67 | -54.4% | 525.7K | 246 |
| 2023 | ₹312.17 | ₹317.46 | ₹179.89 | ₹238.10 | -22.4% | 724.6K | 245 |
| 2022 | ₹529.10 | ₹873.02 | ₹285.71 | ₹306.88 | -39.6% | 2.5M | 248 |
| 2021 | ₹296.30 | ₹507.94 | ₹243.39 | ₹507.94 | +74.5% | 4.2M | 248 |
| 2020 | ₹349.21 | ₹1,053 | ₹227.51 | ₹291.01 | -17.9% | 4.9M | 251 |
| 2019 | ₹873.02 | ₹899.47 | ₹291.01 | ₹354.50 | -59.1% | 433.9K | 243 |
| 2018 | ₹2,693 | ₹3,058 | ₹751.32 | ₹867.72 | -67.5% | 1M | 246 |
| 2017 | ₹4,931 | ₹5,459 | ₹2,175 | ₹2,667 | -43.4% | 2.8M | 248 |
| 2016 | ₹2,284 | ₹5,517 | ₹2,043 | ₹4,709 | +107.2% | 2.2M | 246 |
| 2015 | ₹1,720 | ₹2,560 | ₹1,427 | ₹2,273 | +34.6% | 1.1M | 246 |
| 2014 | ₹1,332 | ₹4,376 | ₹1,155 | ₹1,689 | +33.0% | 1.1M | 244 |
| 2013 | ₹2,538 | ₹2,823 | ₹874.19 | ₹1,270 | -50.0% | 1.2M | 248 |
| 2012 | ₹620.88 | ₹2,693 | ₹520.24 | ₹2,538 | +302.1% | 975.4K | 245 |
| 2011 | ₹1,961 | ₹3,974 | ₹613.65 | ₹631.20 | n/a | 7.3M | 47 |
UEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹190.14 | -4.4% |
| August 2026 | ₹198.79 | +29.3% |
| July 2026 | ₹153.73 | +18.4% |
| June 2026 | ₹129.82 | -7.0% |
| May 2026 | ₹139.55 | -11.5% |
| April 2026 | ₹157.70 | +19.6% |
| March 2026 | ₹131.89 | -26.4% |
| February 2026 | ₹179.30 | +52.4% |
| January 2026 | ₹117.68 | -13.0% |
| December 2025 | ₹135.19 | +13.1% |
| November 2025 | ₹119.55 | +2.0% |
| October 2025 | ₹117.25 | +26.9% |
About the UEL data
Daily bars. 3,686 sessions from Oct 20, 2011 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
UEL share price history
