Saatvik Green Energy Limited (BOM:544526)
India · Delayed Price · Currency is INR 418.60
+18.15 (4.53%)
At close: Aug 21, 2026
BOM:544526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 431.05 | 448.65 | 431.05 | 442.55 | 442.55 | 0.40% | 3,321 |
| Jul 24, 2026 | 435.00 | 441.80 | 429.70 | 440.80 | 440.80 | 0.92% | 6,244 |
| Jul 23, 2026 | 455.10 | 458.95 | 436.00 | 436.80 | 436.80 | -1.69% | 6,922 |
| Jul 22, 2026 | 464.60 | 464.60 | 436.85 | 444.30 | 444.30 | -0.94% | 3,866 |
| Jul 21, 2026 | 464.15 | 464.15 | 446.20 | 448.50 | 448.50 | -3.26% | 10,136 |
| Jul 20, 2026 | 469.50 | 478.75 | 458.90 | 463.60 | 463.60 | -0.30% | 6,593 |
| Jul 17, 2026 | 482.10 | 482.10 | 455.50 | 465.00 | 465.00 | -0.24% | 9,470 |
| Jul 16, 2026 | 473.65 | 479.95 | 462.45 | 466.10 | 466.10 | -1.00% | 6,337 |
| Jul 15, 2026 | 475.50 | 485.60 | 469.00 | 470.80 | 470.80 | 1.12% | 25,375 |
| Jul 14, 2026 | 442.25 | 482.20 | 442.25 | 465.60 | 465.60 | 3.36% | 40,851 |
| Jul 13, 2026 | 440.60 | 453.00 | 440.60 | 450.45 | 450.45 | 0.36% | 4,308 |
| Jul 10, 2026 | 460.95 | 465.05 | 444.95 | 448.85 | 448.85 | -1.17% | 11,835 |
| Jul 9, 2026 | 422.20 | 459.60 | 420.00 | 454.15 | 454.15 | 8.47% | 11,684 |
| Jul 8, 2026 | 420.70 | 429.60 | 416.10 | 418.70 | 418.70 | -1.27% | 4,067 |
| Jul 7, 2026 | 428.10 | 431.95 | 421.70 | 424.10 | 424.10 | -1.95% | 12,271 |
| Jul 6, 2026 | 438.95 | 440.00 | 429.40 | 432.55 | 432.55 | -1.50% | 3,646 |
| Jul 3, 2026 | 458.00 | 459.95 | 434.45 | 439.15 | 439.15 | -3.20% | 8,833 |
| Jul 2, 2026 | 449.10 | 456.70 | 442.00 | 453.65 | 453.65 | 0.54% | 9,040 |
| Jul 1, 2026 | 460.00 | 467.95 | 449.30 | 451.20 | 451.20 | -3.04% | 10,032 |
| Jun 30, 2026 | 463.20 | 469.10 | 459.10 | 465.35 | 465.35 | 0.68% | 4,902 |
| Jun 29, 2026 | 476.55 | 477.00 | 461.50 | 462.20 | 462.20 | -2.93% | 3,403 |
| Jun 25, 2026 | 495.80 | 495.80 | 471.00 | 476.15 | 476.15 | -2.19% | 11,339 |
| Jun 24, 2026 | 457.55 | 489.00 | 448.00 | 486.80 | 486.80 | 5.71% | 13,194 |
| Jun 23, 2026 | 469.55 | 470.50 | 452.30 | 460.50 | 460.50 | -1.57% | 6,799 |
| Jun 22, 2026 | 475.15 | 484.00 | 465.50 | 467.85 | 467.85 | -1.82% | 5,429 |
| 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 |