Saatvik Green Energy Limited (BOM:544526)
India · Delayed Price · Currency is INR 417.90
+4.30 (1.04%)
At close: Feb 13, 2026
Saatvik Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 413.60 | 422.00 | 407.00 | 417.90 | 417.90 | 1.04% | 5,979 |
| Feb 12, 2026 | 408.30 | 417.10 | 403.85 | 413.60 | 413.60 | 0.35% | 4,524 |
| Feb 11, 2026 | 421.55 | 426.55 | 410.60 | 412.15 | 412.15 | -3.31% | 4,910 |
| Feb 10, 2026 | 436.95 | 436.95 | 417.90 | 426.25 | 426.25 | 1.08% | 10,129 |
| Feb 9, 2026 | 421.40 | 437.45 | 419.05 | 421.70 | 421.70 | -1.92% | 11,858 |
| Feb 6, 2026 | 430.90 | 443.35 | 424.45 | 429.95 | 429.95 | -0.30% | 14,807 |
| Feb 5, 2026 | 442.45 | 445.00 | 407.85 | 431.25 | 431.25 | -1.08% | 32,497 |
| Feb 4, 2026 | 415.10 | 440.00 | 415.10 | 435.95 | 435.95 | 4.91% | 11,281 |
| Feb 3, 2026 | 400.45 | 424.95 | 396.55 | 415.55 | 415.55 | 6.29% | 14,651 |
| Feb 2, 2026 | 380.45 | 393.00 | 378.15 | 390.95 | 390.95 | 1.45% | 4,255 |
| Feb 1, 2026 | 391.55 | 402.35 | 378.10 | 385.35 | 385.35 | -2.10% | 7,698 |
| Jan 30, 2026 | 376.35 | 396.45 | 376.35 | 393.60 | 393.60 | 2.00% | 3,150 |
| Jan 29, 2026 | 385.85 | 388.25 | 374.05 | 385.90 | 385.90 | 0.63% | 3,752 |
| Jan 28, 2026 | 364.00 | 386.90 | 363.05 | 383.50 | 383.50 | 5.27% | 11,371 |
| Jan 27, 2026 | 362.65 | 365.00 | 352.00 | 364.30 | 364.30 | 0.30% | 7,881 |
| Jan 23, 2026 | 369.95 | 369.95 | 345.15 | 363.20 | 363.20 | -0.27% | 7,767 |
| Jan 22, 2026 | 353.05 | 370.00 | 353.05 | 364.20 | 364.20 | 3.55% | 12,951 |
| Jan 21, 2026 | 363.85 | 364.00 | 350.50 | 351.70 | 351.70 | -3.71% | 5,412 |
| Jan 20, 2026 | 380.50 | 381.05 | 362.25 | 365.25 | 365.25 | -5.06% | 8,615 |
| Jan 19, 2026 | 396.00 | 396.45 | 382.35 | 384.70 | 384.70 | -3.24% | 2,924 |
| Jan 16, 2026 | 394.25 | 412.95 | 392.20 | 397.60 | 397.60 | 0.86% | 7,681 |
| Jan 14, 2026 | 396.75 | 406.60 | 392.05 | 394.20 | 394.20 | -1.40% | 10,951 |
| Jan 13, 2026 | 404.10 | 404.10 | 390.45 | 399.80 | 399.80 | -0.14% | 5,354 |
| Jan 12, 2026 | 401.00 | 407.20 | 392.55 | 400.35 | 400.35 | -1.18% | 11,655 |
| Jan 9, 2026 | 415.05 | 417.65 | 401.00 | 405.15 | 405.15 | -2.99% | 13,626 |
| Jan 8, 2026 | 430.95 | 433.00 | 411.45 | 417.65 | 417.65 | -2.66% | 27,647 |
| Jan 7, 2026 | 389.60 | 429.05 | 388.85 | 429.05 | 429.05 | 10.00% | 75,003 |
| Jan 6, 2026 | 389.00 | 392.05 | 380.30 | 390.05 | 390.05 | 1.09% | 5,024 |
| Jan 5, 2026 | 386.10 | 388.80 | 380.30 | 385.85 | 385.85 | -0.53% | 7,420 |
| Jan 2, 2026 | 377.10 | 389.50 | 372.25 | 387.90 | 387.90 | 3.34% | 11,028 |
| Jan 1, 2026 | 379.40 | 379.40 | 370.05 | 375.35 | 375.35 | -0.12% | 11,801 |
| Dec 31, 2025 | 378.85 | 382.10 | 372.25 | 375.80 | 375.80 | -0.81% | 5,639 |
| Dec 30, 2025 | 369.55 | 381.75 | 365.05 | 378.85 | 378.85 | 2.39% | 15,501 |
| Dec 29, 2025 | 374.05 | 374.05 | 365.55 | 370.00 | 370.00 | -1.58% | 12,488 |
| Dec 26, 2025 | 386.30 | 386.30 | 374.80 | 375.95 | 375.95 | -1.60% | 9,472 |
| Dec 24, 2025 | 384.25 | 387.35 | 381.55 | 382.05 | 382.05 | 0.25% | 13,831 |
| Dec 23, 2025 | 411.50 | 414.05 | 378.15 | 381.10 | 381.10 | -3.98% | 117,487 |
| Dec 22, 2025 | 400.90 | 400.90 | 390.60 | 396.90 | 396.90 | 0.35% | 7,670 |
| Dec 19, 2025 | 388.80 | 396.25 | 388.80 | 395.50 | 395.50 | 0.60% | 2,536 |
| Dec 18, 2025 | 388.95 | 396.20 | 383.25 | 393.15 | 393.15 | -0.93% | 6,055 |
| Dec 17, 2025 | 393.80 | 399.00 | 379.50 | 396.85 | 396.85 | 3.31% | 13,775 |
| Dec 16, 2025 | 374.95 | 389.05 | 364.05 | 384.15 | 384.15 | 4.35% | 13,135 |
| Dec 15, 2025 | 374.05 | 374.05 | 367.00 | 368.15 | 368.15 | -1.87% | 6,131 |
| Dec 12, 2025 | 384.50 | 384.50 | 373.90 | 375.15 | 375.15 | 0.25% | 13,500 |
| Dec 11, 2025 | 380.50 | 380.50 | 368.75 | 374.20 | 374.20 | -1.28% | 19,493 |
| Dec 10, 2025 | 368.10 | 380.00 | 362.75 | 379.05 | 379.05 | 2.28% | 19,478 |
| Dec 9, 2025 | 361.65 | 377.50 | 350.10 | 370.60 | 370.60 | 1.84% | 30,238 |
| Dec 8, 2025 | 375.55 | 377.00 | 354.20 | 363.90 | 363.90 | -4.07% | 29,558 |
| Dec 5, 2025 | 386.05 | 386.05 | 374.85 | 379.35 | 379.35 | -2.14% | 31,860 |
| Dec 4, 2025 | 391.25 | 393.55 | 385.30 | 387.65 | 387.65 | -1.02% | 14,573 |