Saatvik Green Energy Limited (BOM:544526)
India · Delayed Price · Currency is INR 467.85
-8.65 (-1.82%)
At close: Jun 22, 2026
BOM:544526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 473.05 | 483.90 | 472.15 | 476.50 | 476.50 | -0.05% | 8,066 |
| Jun 18, 2026 | 476.15 | 485.95 | 472.65 | 476.75 | 476.75 | 0.13% | 6,740 |
| Jun 17, 2026 | 476.75 | 485.00 | 474.00 | 476.15 | 476.15 | -0.13% | 7,663 |
| Jun 16, 2026 | 475.25 | 482.00 | 467.30 | 476.75 | 476.75 | 1.33% | 9,586 |
| Jun 15, 2026 | 475.85 | 489.80 | 467.00 | 470.50 | 470.50 | -1.70% | 16,494 |
| Jun 12, 2026 | 462.70 | 484.00 | 462.70 | 478.65 | 478.65 | 3.34% | 10,978 |
| Jun 11, 2026 | 467.00 | 482.00 | 456.00 | 463.20 | 463.20 | -1.03% | 6,909 |
| Jun 10, 2026 | 459.40 | 474.00 | 459.40 | 468.00 | 468.00 | -0.14% | 6,902 |
| Jun 9, 2026 | 461.00 | 481.50 | 460.20 | 468.65 | 468.65 | 1.81% | 12,196 |
| Jun 8, 2026 | 464.95 | 472.40 | 456.15 | 460.30 | 460.30 | -0.31% | 9,087 |
| Jun 5, 2026 | 456.80 | 469.00 | 454.35 | 461.75 | 461.75 | -0.79% | 6,033 |
| Jun 4, 2026 | 464.00 | 472.45 | 459.95 | 465.45 | 465.45 | 0.30% | 3,840 |
| Jun 3, 2026 | 445.70 | 467.00 | 445.70 | 464.05 | 464.05 | 3.71% | 12,353 |
| Jun 2, 2026 | 441.20 | 448.25 | 439.00 | 447.45 | 447.45 | 0.98% | 4,869 |
| Jun 1, 2026 | 439.70 | 446.50 | 435.95 | 443.10 | 443.10 | 0.75% | 2,983 |
| May 29, 2026 | 448.35 | 452.00 | 438.05 | 439.80 | 439.80 | -2.70% | 8,334 |
| May 27, 2026 | 476.95 | 479.25 | 444.35 | 452.00 | 452.00 | -0.43% | 55,310 |
| May 26, 2026 | 450.00 | 461.90 | 443.40 | 453.95 | 453.95 | 1.86% | 9,058 |
| May 25, 2026 | 429.05 | 448.20 | 429.05 | 445.65 | 445.65 | 3.35% | 5,042 |
| May 22, 2026 | 427.50 | 436.20 | 421.50 | 431.20 | 431.20 | -0.62% | 22,820 |
| May 21, 2026 | 411.90 | 436.60 | 409.80 | 433.90 | 433.90 | -4.70% | 51,005 |
| May 20, 2026 | 436.65 | 459.95 | 436.65 | 455.30 | 455.30 | 2.33% | 7,595 |
| May 19, 2026 | 427.15 | 458.45 | 427.15 | 444.95 | 444.95 | 1.74% | 8,094 |
| May 18, 2026 | 441.00 | 453.95 | 428.00 | 437.35 | 437.35 | -2.56% | 8,494 |
| May 15, 2026 | 453.15 | 463.20 | 448.10 | 448.85 | 448.85 | -0.96% | 4,843 |
| May 14, 2026 | 458.00 | 463.25 | 452.00 | 453.20 | 453.20 | -0.74% | 4,970 |
| May 13, 2026 | 445.80 | 463.95 | 445.80 | 456.60 | 456.60 | 2.17% | 4,358 |
| May 12, 2026 | 507.95 | 507.95 | 441.00 | 446.90 | 446.90 | -4.83% | 8,044 |
| May 11, 2026 | 479.55 | 479.55 | 462.00 | 469.60 | 469.60 | -0.23% | 6,527 |
| May 8, 2026 | 473.50 | 490.00 | 470.15 | 470.70 | 470.70 | -1.57% | 12,426 |
| May 7, 2026 | 482.30 | 488.75 | 476.05 | 478.20 | 478.20 | 0.15% | 3,692 |
| May 6, 2026 | 477.85 | 484.40 | 472.60 | 477.50 | 477.50 | 0.95% | 10,535 |
| May 5, 2026 | 480.00 | 499.00 | 472.20 | 473.00 | 473.00 | -0.81% | 15,093 |
| May 4, 2026 | 457.05 | 485.00 | 457.05 | 476.85 | 476.85 | 3.52% | 11,440 |
| Apr 30, 2026 | 475.05 | 481.85 | 457.25 | 460.65 | 460.65 | -4.19% | 12,399 |
| Apr 29, 2026 | 482.35 | 502.35 | 477.95 | 480.80 | 480.80 | 0.01% | 22,427 |
| Apr 28, 2026 | 494.40 | 499.90 | 475.70 | 480.75 | 480.75 | -0.94% | 21,672 |
| Apr 27, 2026 | 459.00 | 489.00 | 454.45 | 485.30 | 485.30 | 7.11% | 16,104 |
| Apr 24, 2026 | 471.95 | 483.30 | 451.00 | 453.10 | 453.10 | -3.03% | 20,348 |
| Apr 23, 2026 | 465.00 | 485.00 | 463.15 | 467.25 | 467.25 | 0.45% | 12,274 |
| Apr 22, 2026 | 464.45 | 469.15 | 456.35 | 465.15 | 465.15 | 0.80% | 7,429 |
| Apr 21, 2026 | 474.80 | 476.00 | 458.00 | 461.45 | 461.45 | -0.61% | 12,314 |
| Apr 20, 2026 | 479.50 | 480.00 | 462.00 | 464.30 | 464.30 | -1.58% | 7,656 |
| Apr 17, 2026 | 485.70 | 485.70 | 469.00 | 471.75 | 471.75 | 0.28% | 9,755 |
| Apr 16, 2026 | 470.95 | 479.95 | 463.55 | 470.45 | 470.45 | 0.11% | 9,771 |
| Apr 15, 2026 | 474.75 | 476.00 | 461.60 | 469.95 | 469.95 | 1.74% | 20,057 |
| Apr 13, 2026 | 453.65 | 475.30 | 444.65 | 461.90 | 461.90 | -0.21% | 32,595 |
| Apr 10, 2026 | 435.55 | 463.00 | 435.55 | 462.85 | 462.85 | 9.95% | 180,936 |
| Apr 9, 2026 | 403.60 | 425.50 | 403.60 | 420.95 | 420.95 | 0.57% | 3,694 |
| Apr 8, 2026 | 420.00 | 424.30 | 414.95 | 418.55 | 418.55 | 1.84% | 6,987 |