Ahasolar Technologies Limited (BOM:543941)
India · Delayed Price · Currency is INR 84.65
+8.15 (10.65%)
At close: Jun 1, 2026
Ahasolar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 95.00 | 95.00 | 91.10 | 91.10 | 91.10 | -0.44% | 2,400 |
| Apr 23, 2026 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | -1.35% | 2,000 |
| Apr 22, 2026 | 103.50 | 103.50 | 91.50 | 92.75 | 92.75 | 2.77% | 3,600 |
| Apr 21, 2026 | 88.01 | 105.00 | 88.00 | 90.25 | 90.25 | 2.56% | 6,400 |
| Apr 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 2,400 |
| Apr 15, 2026 | 83.50 | 89.15 | 83.50 | 88.00 | 88.00 | 6.34% | 3,200 |
| Apr 13, 2026 | 87.48 | 97.90 | 82.75 | 82.75 | 82.75 | -5.41% | 9,200 |
| Apr 10, 2026 | 72.90 | 87.48 | 72.90 | 87.48 | 87.48 | 20.00% | 7,200 |
| Apr 9, 2026 | 75.00 | 75.00 | 72.70 | 72.90 | 72.90 | 1.25% | 1,200 |
| Apr 8, 2026 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 10.01% | 2,000 |
| Apr 7, 2026 | 65.50 | 65.50 | 65.35 | 65.45 | 65.45 | -3.74% | 1,200 |
| Apr 6, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -0.03% | 400 |
| Apr 2, 2026 | 67.99 | 68.01 | 67.99 | 68.01 | 68.01 | 0.03% | 2,400 |
| Apr 1, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 6.23% | 400 |
| Mar 30, 2026 | 62.60 | 64.00 | 62.60 | 64.00 | 64.00 | 2.24% | 3,600 |
| Mar 27, 2026 | 62.60 | 63.00 | 62.60 | 62.60 | 62.60 | - | 14,400 |
| Mar 25, 2026 | 63.00 | 65.00 | 62.60 | 62.60 | 62.60 | 0.69% | 3,200 |
| Mar 24, 2026 | 62.50 | 64.00 | 62.00 | 62.17 | 62.17 | 0.27% | 4,400 |
| Mar 23, 2026 | 62.00 | 62.40 | 62.00 | 62.00 | 62.00 | - | 6,000 |
| Mar 20, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 5,600 |
| Mar 19, 2026 | 62.01 | 63.00 | 62.00 | 62.00 | 62.00 | -2.97% | 1,600 |
| Mar 18, 2026 | 62.41 | 63.90 | 62.00 | 63.90 | 63.90 | 1.96% | 3,600 |
| Mar 17, 2026 | 63.00 | 64.00 | 62.50 | 62.67 | 62.67 | 0.92% | 3,600 |
| Mar 16, 2026 | 62.26 | 62.35 | 62.00 | 62.10 | 62.10 | -1.35% | 9,200 |
| Mar 13, 2026 | 60.00 | 63.00 | 58.90 | 62.95 | 62.95 | -0.08% | 3,600 |
| Mar 12, 2026 | 65.50 | 65.50 | 60.01 | 63.00 | 63.00 | -6.25% | 2,800 |
| Mar 11, 2026 | 72.00 | 72.00 | 67.20 | 67.20 | 67.20 | -6.67% | 1,200 |
| Mar 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.36% | 400 |
| Mar 9, 2026 | 73.50 | 73.50 | 72.99 | 72.99 | 72.99 | 1.37% | 800 |
| Mar 5, 2026 | 71.95 | 72.00 | 70.00 | 72.00 | 72.00 | 0.07% | 1,600 |
| Mar 4, 2026 | 75.00 | 75.05 | 71.95 | 71.95 | 71.95 | -4.07% | 2,000 |
| Feb 27, 2026 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | -1.32% | 800 |