Saatvik Green Energy Limited (NSE:SAATVIKGL)
India · Delayed Price · Currency is INR 445.75
-24.15 (-5.14%)
At close: May 12, 2026
Saatvik Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 469.90 | 474.35 | 440.05 | 445.75 | 445.75 | -5.14% | 113,126 |
| May 11, 2026 | 460.95 | 476.20 | 460.95 | 469.90 | 469.90 | -0.27% | 86,769 |
| May 8, 2026 | 475.00 | 491.90 | 470.10 | 471.15 | 471.15 | -1.43% | 93,575 |
| May 7, 2026 | 482.95 | 487.95 | 476.00 | 478.00 | 478.00 | -0.04% | 79,272 |
| May 6, 2026 | 475.50 | 484.85 | 471.50 | 478.20 | 478.20 | 0.97% | 129,466 |
| May 5, 2026 | 479.00 | 499.15 | 472.00 | 473.60 | 473.60 | -1.16% | 165,205 |
| May 4, 2026 | 466.00 | 484.95 | 461.10 | 479.15 | 479.15 | 4.14% | 158,129 |
| Apr 30, 2026 | 480.15 | 484.65 | 456.00 | 460.10 | 460.10 | -4.17% | 183,110 |
| Apr 29, 2026 | 483.00 | 502.80 | 477.00 | 480.10 | 480.10 | -0.12% | 325,210 |
| Apr 28, 2026 | 495.00 | 499.20 | 476.00 | 480.70 | 480.70 | -1.20% | 188,146 |
| Apr 27, 2026 | 458.50 | 490.00 | 454.00 | 486.55 | 486.55 | 7.41% | 322,845 |
| Apr 24, 2026 | 470.60 | 479.00 | 450.30 | 453.00 | 453.00 | -3.16% | 175,674 |
| Apr 23, 2026 | 465.95 | 485.20 | 461.60 | 467.80 | 467.80 | 0.55% | 279,292 |
| Apr 22, 2026 | 462.80 | 469.75 | 455.80 | 465.25 | 465.25 | 0.74% | 120,129 |
| Apr 21, 2026 | 475.95 | 477.00 | 455.10 | 461.85 | 461.85 | -0.47% | 219,972 |
| Apr 20, 2026 | 476.35 | 481.70 | 460.90 | 464.05 | 464.05 | -1.74% | 107,857 |
| Apr 17, 2026 | 475.00 | 483.80 | 468.00 | 472.25 | 472.25 | 0.28% | 173,013 |
| Apr 16, 2026 | 470.10 | 479.90 | 463.80 | 470.95 | 470.95 | 0.18% | 195,414 |
| Apr 15, 2026 | 473.00 | 476.80 | 460.00 | 470.10 | 470.10 | 1.73% | 240,922 |
| Apr 13, 2026 | 461.60 | 476.90 | 447.00 | 462.10 | 462.10 | 0.11% | 566,841 |
| Apr 10, 2026 | 439.00 | 462.45 | 435.15 | 461.60 | 461.60 | 9.79% | 2,170,750 |
| Apr 9, 2026 | 413.30 | 425.85 | 406.40 | 420.45 | 420.45 | 0.69% | 82,376 |
| Apr 8, 2026 | 419.85 | 425.00 | 414.00 | 417.55 | 417.55 | 1.87% | 123,814 |
| Apr 7, 2026 | 420.00 | 429.75 | 405.00 | 409.90 | 409.90 | -3.07% | 114,424 |
| Apr 6, 2026 | 402.00 | 427.50 | 398.35 | 422.90 | 422.90 | 4.73% | 125,699 |
| Apr 2, 2026 | 395.05 | 406.70 | 386.95 | 403.80 | 403.80 | 1.06% | 151,721 |
| Apr 1, 2026 | 388.45 | 402.00 | 381.00 | 399.55 | 399.55 | 5.95% | 124,080 |
| Mar 30, 2026 | 371.00 | 384.75 | 371.00 | 377.10 | 377.10 | -1.69% | 146,968 |
| Mar 27, 2026 | 370.00 | 393.50 | 370.00 | 383.60 | 383.60 | 1.16% | 366,507 |
| Mar 25, 2026 | 369.90 | 381.25 | 364.55 | 379.20 | 379.20 | 3.03% | 146,059 |
| Mar 24, 2026 | 366.00 | 370.00 | 355.55 | 368.05 | 368.05 | 2.46% | 98,166 |
| Mar 23, 2026 | 372.00 | 373.00 | 355.40 | 359.20 | 359.20 | -3.41% | 129,619 |
| Mar 20, 2026 | 366.00 | 380.95 | 365.80 | 371.90 | 371.90 | 1.61% | 138,815 |
| Mar 19, 2026 | 358.15 | 380.35 | 353.75 | 366.00 | 366.00 | 2.19% | 430,121 |
| Mar 18, 2026 | 346.85 | 362.00 | 346.85 | 358.15 | 358.15 | 3.54% | 91,942 |
| Mar 17, 2026 | 346.00 | 355.95 | 342.20 | 345.90 | 345.90 | -0.29% | 82,933 |
| Mar 16, 2026 | 344.10 | 350.70 | 337.00 | 346.90 | 346.90 | -1.50% | 145,468 |
| Mar 13, 2026 | 364.10 | 364.10 | 342.15 | 352.20 | 352.20 | -2.55% | 160,591 |
| Mar 12, 2026 | 344.50 | 380.00 | 335.50 | 361.40 | 361.40 | 4.13% | 493,836 |
| Mar 11, 2026 | 349.00 | 357.00 | 346.25 | 347.05 | 347.05 | 0.32% | 62,609 |
| Mar 10, 2026 | 337.90 | 348.95 | 336.85 | 345.95 | 345.95 | 3.69% | 82,955 |
| Mar 9, 2026 | 339.75 | 339.85 | 328.00 | 333.65 | 333.65 | -2.97% | 74,208 |
| Mar 6, 2026 | 345.00 | 352.95 | 342.00 | 343.85 | 343.85 | -1.06% | 45,507 |
| Mar 5, 2026 | 345.05 | 350.75 | 340.50 | 347.55 | 347.55 | 1.30% | 72,968 |
| Mar 4, 2026 | 352.50 | 353.00 | 341.30 | 343.10 | 343.10 | -3.28% | 80,576 |
| Mar 2, 2026 | 357.00 | 361.70 | 351.30 | 354.75 | 354.75 | -3.32% | 90,449 |
| Feb 27, 2026 | 370.40 | 375.65 | 360.55 | 366.95 | 366.95 | -1.26% | 214,340 |
| Feb 26, 2026 | 386.80 | 389.85 | 367.00 | 371.65 | 371.65 | -2.44% | 150,794 |
| Feb 25, 2026 | 395.00 | 399.95 | 377.20 | 380.95 | 380.95 | -3.19% | 164,846 |
| Feb 24, 2026 | 401.70 | 401.70 | 391.00 | 393.50 | 393.50 | -2.36% | 80,080 |