Saatvik Green Energy Limited (BOM:544526)
India · Delayed Price · Currency is INR 404.40
+2.10 (0.52%)
At close: Oct 7, 2026
BOM:544526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 412.35 | 421.50 | 399.70 | 404.40 | 404.40 | 0.52% | 6,102 |
| Oct 6, 2026 | 401.75 | 404.00 | 399.00 | 402.30 | 402.30 | 0.37% | 2,433 |
| Oct 5, 2026 | 406.10 | 408.80 | 399.00 | 400.80 | 400.80 | -1.11% | 13,461 |
| Oct 1, 2026 | 412.35 | 412.65 | 398.00 | 405.30 | 405.30 | -1.91% | 2,318 |
| Sep 30, 2026 | 452.95 | 452.95 | 410.10 | 413.20 | 413.20 | -0.41% | 3,521 |
| Sep 29, 2026 | 418.65 | 419.85 | 405.75 | 414.90 | 414.90 | -2.13% | 3,332 |
| Sep 28, 2026 | 421.65 | 429.35 | 417.50 | 423.95 | 423.95 | -0.60% | 2,573 |
| Sep 25, 2026 | 436.85 | 441.40 | 425.10 | 426.50 | 426.50 | -2.60% | 8,642 |
| Sep 24, 2026 | 442.00 | 449.10 | 436.85 | 437.90 | 437.90 | -2.06% | 4,877 |
| Sep 23, 2026 | 450.05 | 457.20 | 445.50 | 447.10 | 447.10 | -0.20% | 11,923 |
| Sep 22, 2026 | 435.80 | 450.00 | 428.65 | 448.00 | 448.00 | 3.84% | 12,724 |
| Sep 21, 2026 | 409.60 | 434.00 | 404.65 | 431.45 | 431.45 | 4.66% | 12,967 |
| Sep 18, 2026 | 404.55 | 413.00 | 400.00 | 412.25 | 412.25 | 1.78% | 8,393 |
| Sep 17, 2026 | 413.50 | 413.50 | 402.40 | 405.05 | 405.05 | -1.91% | 8,960 |
| Sep 16, 2026 | 420.05 | 428.60 | 404.25 | 412.95 | 412.95 | 5.98% | 64,574 |
| Sep 15, 2026 | 391.55 | 397.95 | 384.25 | 389.65 | 389.65 | -1.68% | 4,685 |
| Sep 11, 2026 | 401.35 | 401.35 | 390.00 | 396.30 | 396.30 | -1.41% | 5,710 |
| Sep 10, 2026 | 417.00 | 417.00 | 400.15 | 401.95 | 401.95 | -3.27% | 6,883 |
| Sep 9, 2026 | 407.65 | 417.00 | 407.65 | 415.55 | 415.55 | 0.27% | 1,607 |
| Sep 8, 2026 | 420.30 | 421.00 | 412.60 | 414.45 | 414.45 | -1.34% | 3,254 |
| Sep 7, 2026 | 424.40 | 424.40 | 419.00 | 420.10 | 420.10 | -0.58% | 1,487 |
| Sep 4, 2026 | 426.60 | 426.60 | 417.00 | 422.55 | 422.55 | 0.31% | 3,727 |
| Sep 3, 2026 | 420.10 | 433.05 | 416.10 | 421.25 | 421.25 | 1.20% | 10,086 |
| Sep 2, 2026 | 414.75 | 420.40 | 413.10 | 416.25 | 416.25 | -1.30% | 2,691 |
| Sep 1, 2026 | 414.00 | 423.60 | 409.00 | 421.75 | 421.75 | 1.59% | 3,902 |
| Aug 31, 2026 | 423.55 | 423.55 | 413.00 | 415.15 | 415.15 | -1.99% | 3,012 |
| Aug 28, 2026 | 423.30 | 426.70 | 418.45 | 423.60 | 423.60 | -0.96% | 2,689 |
| Aug 27, 2026 | 423.40 | 428.95 | 419.65 | 427.70 | 427.70 | 0.91% | 2,618 |
| Aug 26, 2026 | 421.10 | 424.90 | 418.65 | 423.85 | 423.85 | 0.65% | 3,763 |
| Aug 25, 2026 | 412.05 | 425.15 | 412.05 | 421.10 | 421.10 | -0.24% | 3,780 |
| Aug 24, 2026 | 419.85 | 423.00 | 409.90 | 422.10 | 422.10 | 0.84% | 6,649 |
| Aug 21, 2026 | 423.25 | 432.10 | 410.50 | 418.60 | 418.60 | 4.53% | 67,869 |
| Aug 20, 2026 | 391.75 | 402.30 | 391.75 | 400.45 | 400.45 | 0.19% | 4,082 |
| Aug 19, 2026 | 414.85 | 414.85 | 397.10 | 399.70 | 399.70 | -0.30% | 4,115 |
| Aug 18, 2026 | 403.05 | 418.55 | 400.00 | 400.90 | 400.90 | -0.52% | 8,764 |
| Aug 17, 2026 | 416.90 | 416.90 | 384.10 | 403.00 | 403.00 | -5.57% | 38,890 |
| Aug 14, 2026 | 443.85 | 450.05 | 421.00 | 426.75 | 426.75 | -3.43% | 22,058 |
| Aug 13, 2026 | 435.55 | 447.75 | 429.10 | 441.90 | 441.90 | 1.91% | 13,870 |
| Aug 12, 2026 | 430.10 | 444.00 | 429.85 | 433.60 | 433.60 | 1.59% | 20,830 |
| Aug 11, 2026 | 418.00 | 428.00 | 416.80 | 426.80 | 426.80 | 1.95% | 1,516 |
| Aug 10, 2026 | 421.70 | 429.45 | 417.05 | 418.65 | 418.65 | -1.34% | 3,866 |
| Aug 7, 2026 | 427.00 | 427.05 | 421.85 | 424.35 | 424.35 | -0.79% | 2,003 |
| Aug 6, 2026 | 422.65 | 429.40 | 420.50 | 427.75 | 427.75 | 1.39% | 2,384 |
| Aug 5, 2026 | 425.55 | 431.60 | 420.05 | 421.90 | 421.90 | -1.10% | 6,469 |
| Aug 4, 2026 | 438.05 | 438.05 | 419.00 | 426.60 | 426.60 | -2.48% | 4,808 |
| Aug 3, 2026 | 428.65 | 440.55 | 428.65 | 437.45 | 437.45 | 0.96% | 3,792 |
| Jul 31, 2026 | 432.15 | 435.95 | 431.00 | 433.30 | 433.30 | 0.67% | 2,076 |
| Jul 30, 2026 | 431.05 | 435.95 | 428.45 | 430.40 | 430.40 | -1.91% | 6,426 |
| Jul 29, 2026 | 438.20 | 449.40 | 435.00 | 438.80 | 438.80 | 0.47% | 4,141 |
| Jul 28, 2026 | 451.45 | 451.45 | 436.00 | 436.75 | 436.75 | -1.31% | 1,331 |