Saatvik Green Energy Limited (BOM:544526)
India · Delayed Price · Currency is INR 461.45
-2.85 (-0.61%)
At close: Apr 21, 2026
BOM:544526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 415.10 | 429.00 | 405.25 | 411.00 | 411.00 | -2.95% | 5,415 |
| Apr 6, 2026 | 403.25 | 427.50 | 397.80 | 423.50 | 423.50 | 5.11% | 6,452 |
| Apr 2, 2026 | 398.00 | 405.95 | 385.95 | 402.90 | 402.90 | 0.24% | 5,780 |
| Apr 1, 2026 | 408.95 | 408.95 | 380.35 | 401.95 | 401.95 | 6.80% | 8,623 |
| Mar 30, 2026 | 378.25 | 385.15 | 370.50 | 376.35 | 376.35 | -2.21% | 13,071 |
| Mar 27, 2026 | 385.35 | 393.70 | 370.00 | 384.85 | 384.85 | 1.68% | 18,258 |
| Mar 25, 2026 | 369.50 | 381.00 | 364.85 | 378.50 | 378.50 | 2.67% | 7,614 |
| Mar 24, 2026 | 369.95 | 369.95 | 354.90 | 368.65 | 368.65 | 2.83% | 4,749 |
| Mar 23, 2026 | 372.75 | 372.75 | 355.35 | 358.50 | 358.50 | -3.82% | 12,537 |
| Mar 20, 2026 | 370.95 | 380.75 | 368.35 | 372.75 | 372.75 | 1.61% | 6,830 |
| Mar 19, 2026 | 349.35 | 380.85 | 349.35 | 366.85 | 366.85 | 2.40% | 16,768 |
| Mar 18, 2026 | 343.55 | 362.00 | 343.55 | 358.25 | 358.25 | 3.53% | 6,457 |
| Mar 17, 2026 | 341.05 | 351.65 | 341.05 | 346.05 | 346.05 | -0.46% | 10,550 |
| Mar 16, 2026 | 350.00 | 350.10 | 336.45 | 347.65 | 347.65 | -1.21% | 7,577 |
| Mar 13, 2026 | 367.35 | 367.35 | 343.75 | 351.90 | 351.90 | -2.76% | 9,813 |
| Mar 12, 2026 | 349.20 | 379.55 | 336.30 | 361.90 | 361.90 | 4.13% | 16,528 |
| Mar 11, 2026 | 338.15 | 355.45 | 338.15 | 347.55 | 347.55 | 0.54% | 4,698 |
| Mar 10, 2026 | 337.65 | 346.45 | 336.65 | 345.70 | 345.70 | 3.57% | 5,662 |
| Mar 9, 2026 | 338.40 | 339.95 | 329.70 | 333.80 | 333.80 | -3.25% | 6,695 |
| Mar 6, 2026 | 347.30 | 353.05 | 343.00 | 345.00 | 345.00 | -0.73% | 2,566 |
| Mar 5, 2026 | 356.65 | 356.65 | 341.00 | 347.55 | 347.55 | 1.40% | 3,708 |
| Mar 4, 2026 | 364.20 | 364.20 | 341.45 | 342.75 | 342.75 | -3.91% | 10,293 |
| Mar 2, 2026 | 331.25 | 361.30 | 331.25 | 356.70 | 356.70 | -2.89% | 5,748 |
| Feb 27, 2026 | 366.55 | 375.00 | 361.00 | 367.30 | 367.30 | -1.22% | 7,232 |
| Feb 26, 2026 | 389.75 | 389.75 | 368.00 | 371.85 | 371.85 | -2.36% | 11,200 |
| Feb 25, 2026 | 395.00 | 397.80 | 377.10 | 380.85 | 380.85 | -3.44% | 9,265 |
| Feb 24, 2026 | 395.55 | 399.10 | 391.00 | 394.40 | 394.40 | -2.16% | 3,993 |
| Feb 23, 2026 | 403.45 | 415.50 | 400.80 | 403.10 | 403.10 | 0.05% | 5,935 |
| Feb 20, 2026 | 400.05 | 405.90 | 400.05 | 402.90 | 402.90 | -1.25% | 4,685 |
| Feb 19, 2026 | 412.95 | 415.05 | 406.50 | 408.00 | 408.00 | -0.24% | 3,460 |
| Feb 18, 2026 | 418.50 | 430.00 | 406.20 | 409.00 | 409.00 | -1.17% | 10,336 |
| Feb 17, 2026 | 427.35 | 428.20 | 405.30 | 413.85 | 413.85 | -0.36% | 7,933 |
| Feb 16, 2026 | 413.95 | 420.30 | 407.05 | 415.35 | 415.35 | -0.61% | 6,550 |
| 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 |