Ahasolar Technologies Limited (BOM:543941)
India · Delayed Price · Currency is INR 73.61
-10.34 (-12.32%)
At close: Jul 31, 2026
Ahasolar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 81.01 | 81.01 | 73.61 | 73.61 | 73.61 | -12.32% | 800 |
| Jul 28, 2026 | 86.90 | 86.90 | 83.95 | 83.95 | 83.95 | 2.38% | 800 |
| Jul 27, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 10.81% | 800 |
| Jul 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 800 |
| Jul 23, 2026 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | -6.33% | 1,200 |
| Jul 22, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | 3.95% | 800 |
| Jul 21, 2026 | 82.00 | 82.00 | 72.25 | 76.00 | 76.00 | -7.32% | 1,600 |
| Jul 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.40% | 1,200 |
| Jul 17, 2026 | 94.95 | 94.95 | 80.00 | 82.33 | 82.33 | 2.81% | 6,400 |
| Jul 16, 2026 | 73.00 | 84.72 | 73.00 | 80.08 | 80.08 | 13.43% | 8,800 |
| Jul 15, 2026 | 74.30 | 74.30 | 70.60 | 70.60 | 70.60 | -7.11% | 800 |
| Jul 14, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 4.90% | 800 |
| Jul 13, 2026 | 77.10 | 77.10 | 70.60 | 72.45 | 72.45 | -8.29% | 1,200 |
| Jul 10, 2026 | 79.00 | 81.00 | 77.10 | 79.00 | 79.00 | 2.46% | 2,400 |
| Jul 9, 2026 | 78.90 | 78.90 | 77.10 | 77.10 | 77.10 | - | 800 |
| Jul 8, 2026 | 78.05 | 82.00 | 77.10 | 77.10 | 77.10 | -5.98% | 1,600 |
| Jul 7, 2026 | 70.95 | 82.00 | 70.90 | 82.00 | 82.00 | 9.49% | 2,000 |
| Jul 6, 2026 | 70.00 | 75.00 | 70.00 | 74.89 | 74.89 | 6.99% | 2,800 |
| Jul 1, 2026 | 68.10 | 70.00 | 68.10 | 70.00 | 70.00 | 2.17% | 800 |
| Jun 30, 2026 | 74.30 | 74.30 | 63.00 | 68.51 | 68.51 | -9.86% | 8,800 |
| Jun 25, 2026 | 76.01 | 76.01 | 76.00 | 76.00 | 76.00 | -0.01% | 800 |
| Jun 24, 2026 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | 0.01% | 400 |
| Jun 23, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18% | 400 |
| Jun 17, 2026 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | 2.61% | 1,600 |
| Jun 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | 400 |
| Jun 15, 2026 | 77.80 | 77.80 | 76.00 | 76.00 | 76.00 | -2.31% | 800 |
| Jun 10, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 0.91% | 400 |
| Jun 9, 2026 | 77.10 | 79.00 | 77.10 | 77.10 | 77.10 | 0.98% | 2,000 |
| Jun 8, 2026 | 75.25 | 77.00 | 75.25 | 76.35 | 76.35 | -2.19% | 1,600 |
| Jun 5, 2026 | 81.80 | 82.50 | 78.05 | 78.06 | 78.06 | -8.81% | 3,200 |
| Jun 4, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.61% | 400 |
| Jun 3, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 2.78% | 1,600 |
| Jun 1, 2026 | 80.00 | 85.00 | 80.00 | 84.65 | 84.65 | 10.65% | 2,400 |
| May 29, 2026 | 85.00 | 85.10 | 71.20 | 76.50 | 76.50 | -10.01% | 8,400 |
| May 26, 2026 | 88.40 | 88.40 | 85.00 | 85.01 | 85.01 | -7.75% | 2,400 |
| May 25, 2026 | 92.99 | 95.00 | 92.15 | 92.15 | 92.15 | 1.26% | 4,000 |
| May 22, 2026 | 88.40 | 91.00 | 86.63 | 91.00 | 91.00 | 1.11% | 1,600 |
| May 21, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.33% | 1,600 |
| May 20, 2026 | 94.00 | 94.00 | 92.15 | 92.15 | 92.15 | 2.39% | 800 |
| May 18, 2026 | 90.01 | 90.01 | 90.00 | 90.00 | 90.00 | - | 3,200 |
| May 15, 2026 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | - | 1,200 |
| May 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,600 |
| May 11, 2026 | 109.90 | 109.90 | 88.40 | 90.00 | 90.00 | -2.17% | 6,400 |
| May 8, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 400 |
| May 7, 2026 | 92.00 | 93.75 | 92.00 | 92.00 | 92.00 | -1.34% | 1,200 |
| May 5, 2026 | 93.80 | 93.80 | 93.00 | 93.25 | 93.25 | 3.73% | 1,600 |
| May 4, 2026 | 92.00 | 92.00 | 89.90 | 89.90 | 89.90 | - | 2,000 |
| Apr 30, 2026 | 88.01 | 89.90 | 88.01 | 89.90 | 89.90 | -0.39% | 1,200 |
| Apr 29, 2026 | 95.50 | 95.50 | 90.25 | 90.25 | 90.25 | -4.98% | 4,000 |
| Apr 28, 2026 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | 4.26% | 400 |