Saatvik Green Energy Limited (NSE:SAATVIKGL)
India · Delayed Price · Currency is INR 441.05
-8.80 (-1.96%)
At close: May 29, 2026
Saatvik Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 438.00 | 447.50 | 434.35 | 443.80 | 443.80 | 0.62% | 97,321 |
| May 29, 2026 | 449.85 | 453.90 | 438.75 | 441.05 | 441.05 | -1.96% | 94,175 |
| May 27, 2026 | 473.00 | 479.00 | 442.90 | 449.85 | 449.85 | -0.97% | 567,426 |
| May 26, 2026 | 452.50 | 463.15 | 447.00 | 454.25 | 454.25 | 2.19% | 183,302 |
| May 25, 2026 | 434.95 | 447.80 | 433.00 | 444.50 | 444.50 | 2.82% | 130,074 |
| May 22, 2026 | 425.00 | 438.45 | 421.05 | 432.30 | 432.30 | -0.31% | 179,326 |
| May 21, 2026 | 413.05 | 437.50 | 408.90 | 433.65 | 433.65 | -4.55% | 645,632 |
| May 20, 2026 | 445.95 | 459.95 | 440.25 | 454.30 | 454.30 | 2.16% | 114,041 |
| May 19, 2026 | 432.00 | 462.40 | 432.00 | 444.70 | 444.70 | 1.93% | 162,514 |
| May 18, 2026 | 453.95 | 453.95 | 428.30 | 436.30 | 436.30 | -2.62% | 123,039 |
| May 15, 2026 | 453.95 | 462.70 | 447.00 | 448.05 | 448.05 | -1.19% | 59,878 |
| May 14, 2026 | 458.00 | 463.95 | 451.00 | 453.45 | 453.45 | -0.58% | 60,718 |
| May 13, 2026 | 450.80 | 463.50 | 449.10 | 456.10 | 456.10 | 2.32% | 60,798 |
| 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 |