Saatvik Green Energy Limited (NSE:SAATVIKGL)
India · Delayed Price · Currency is INR 418.95
+17.95 (4.48%)
At close: Aug 21, 2026
Saatvik Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 420.55 | 433.55 | 410.10 | 418.95 | 418.95 | 4.48% | 1,109,085 |
| Aug 20, 2026 | 405.55 | 405.55 | 397.10 | 401.00 | 401.00 | 0.39% | 43,480 |
| Aug 19, 2026 | 399.00 | 406.00 | 397.55 | 399.45 | 399.45 | -0.50% | 129,816 |
| Aug 18, 2026 | 405.65 | 417.95 | 399.45 | 401.45 | 401.45 | -0.30% | 133,321 |
| Aug 17, 2026 | 401.00 | 408.30 | 384.70 | 402.65 | 402.65 | -5.79% | 601,340 |
| Aug 14, 2026 | 448.00 | 449.00 | 420.10 | 427.40 | 427.40 | -3.24% | 196,637 |
| Aug 13, 2026 | 435.10 | 450.00 | 428.30 | 441.70 | 441.70 | 1.46% | 154,436 |
| Aug 12, 2026 | 434.70 | 444.70 | 430.05 | 435.35 | 435.35 | 2.03% | 112,853 |
| Aug 11, 2026 | 417.05 | 428.00 | 416.10 | 426.70 | 426.70 | 1.86% | 39,519 |
| Aug 10, 2026 | 423.65 | 424.30 | 416.60 | 418.90 | 418.90 | -1.12% | 47,722 |
| Aug 7, 2026 | 427.00 | 427.00 | 422.00 | 423.65 | 423.65 | -0.94% | 30,681 |
| Aug 6, 2026 | 423.00 | 429.95 | 421.00 | 427.65 | 427.65 | 1.18% | 45,101 |
| Aug 5, 2026 | 424.00 | 431.35 | 420.00 | 422.65 | 422.65 | -0.86% | 48,955 |
| Aug 4, 2026 | 435.00 | 437.80 | 417.15 | 426.30 | 426.30 | -2.63% | 106,085 |
| Aug 3, 2026 | 433.55 | 442.00 | 433.55 | 437.80 | 437.80 | 0.98% | 36,670 |
| Jul 31, 2026 | 438.00 | 438.00 | 430.40 | 433.55 | 433.55 | 0.57% | 36,524 |
| Jul 30, 2026 | 437.85 | 437.85 | 428.15 | 431.10 | 431.10 | -1.58% | 33,078 |
| Jul 29, 2026 | 440.00 | 450.00 | 434.50 | 438.00 | 438.00 | 0.03% | 61,669 |
| Jul 28, 2026 | 445.50 | 445.50 | 436.00 | 437.85 | 437.85 | -1.15% | 41,198 |
| Jul 27, 2026 | 441.50 | 448.40 | 440.55 | 442.95 | 442.95 | 0.54% | 36,176 |
| Jul 24, 2026 | 435.00 | 442.95 | 430.45 | 440.55 | 440.55 | 0.78% | 50,435 |
| Jul 23, 2026 | 457.00 | 458.00 | 435.65 | 437.15 | 437.15 | -1.71% | 126,220 |
| Jul 22, 2026 | 448.50 | 452.70 | 437.00 | 444.75 | 444.75 | -0.84% | 63,245 |
| Jul 21, 2026 | 466.25 | 468.70 | 445.90 | 448.50 | 448.50 | -3.33% | 222,274 |
| Jul 20, 2026 | 469.50 | 478.80 | 458.40 | 463.95 | 463.95 | -0.53% | 207,363 |
| Jul 17, 2026 | 467.00 | 469.95 | 457.15 | 466.40 | 466.40 | -0.05% | 88,866 |
| Jul 16, 2026 | 475.00 | 478.00 | 463.00 | 466.65 | 466.65 | -0.91% | 160,908 |
| Jul 15, 2026 | 470.00 | 485.55 | 468.10 | 470.95 | 470.95 | 1.08% | 315,807 |
| Jul 14, 2026 | 450.00 | 483.30 | 445.55 | 465.90 | 465.90 | 3.71% | 834,895 |
| Jul 13, 2026 | 448.00 | 452.60 | 439.55 | 449.25 | 449.25 | 0.01% | 80,599 |
| Jul 10, 2026 | 459.70 | 464.25 | 445.45 | 449.20 | 449.20 | -1.31% | 64,089 |
| Jul 9, 2026 | 421.90 | 459.80 | 415.15 | 455.15 | 455.15 | 8.37% | 338,219 |
| Jul 8, 2026 | 423.00 | 429.20 | 416.00 | 420.00 | 420.00 | -0.84% | 71,798 |
| Jul 7, 2026 | 430.00 | 433.50 | 418.40 | 423.55 | 423.55 | -2.31% | 120,431 |
| Jul 6, 2026 | 438.00 | 439.80 | 429.15 | 433.55 | 433.55 | -1.51% | 99,050 |
| Jul 3, 2026 | 460.00 | 461.95 | 431.20 | 440.20 | 440.20 | -2.96% | 235,245 |
| Jul 2, 2026 | 450.20 | 457.15 | 440.85 | 453.65 | 453.65 | 0.77% | 72,619 |
| Jul 1, 2026 | 460.30 | 470.00 | 448.50 | 450.20 | 450.20 | -3.17% | 118,461 |
| Jun 30, 2026 | 465.05 | 470.05 | 458.10 | 464.95 | 464.95 | 0.55% | 68,415 |
| Jun 29, 2026 | 477.65 | 477.65 | 460.90 | 462.40 | 462.40 | -2.72% | 44,543 |
| Jun 25, 2026 | 490.95 | 493.00 | 471.45 | 475.35 | 475.35 | -2.52% | 168,612 |
| Jun 24, 2026 | 462.10 | 490.00 | 448.00 | 487.65 | 487.65 | 5.78% | 322,355 |
| Jun 23, 2026 | 471.00 | 471.00 | 452.55 | 461.00 | 461.00 | -1.27% | 79,072 |
| Jun 22, 2026 | 477.20 | 482.50 | 465.00 | 466.95 | 466.95 | -2.15% | 86,638 |
| Jun 19, 2026 | 479.05 | 483.90 | 473.00 | 477.20 | 477.20 | 0.12% | 77,163 |
| Jun 18, 2026 | 474.30 | 487.00 | 472.65 | 476.65 | 476.65 | -0.26% | 84,394 |
| Jun 17, 2026 | 476.90 | 484.75 | 474.00 | 477.90 | 477.90 | 0.37% | 62,456 |
| Jun 16, 2026 | 475.35 | 483.00 | 467.10 | 476.15 | 476.15 | 1.35% | 112,749 |
| Jun 15, 2026 | 480.90 | 490.05 | 465.00 | 469.80 | 469.80 | -1.39% | 323,773 |
| Jun 12, 2026 | 469.95 | 484.50 | 466.00 | 476.40 | 476.40 | 2.92% | 138,538 |