Saatvik Green Energy Limited (NSE:SAATVIKGL)
India · Delayed Price · Currency is INR 433.55
+2.45 (0.57%)
At close: Jul 31, 2026
Saatvik Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |