Saatvik Green Energy Limited (NSE:SAATVIKGL)
India · Delayed Price · Currency is INR 357.00
-2.55 (-0.71%)
At close: Nov 12, 2026
Saatvik Green Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 359.55 | 369.55 | 353.95 | 357.00 | 357.00 | -0.71% | 31,943 |
| Nov 11, 2026 | 361.35 | 370.70 | 356.00 | 359.55 | 359.55 | -1.06% | 27,840 |
| Nov 9, 2026 | 365.00 | 368.00 | 357.00 | 363.40 | 363.40 | -0.55% | 18,107 |
| Nov 8, 2026 | 359.90 | 369.00 | 358.60 | 365.40 | 365.40 | 1.90% | 8,548 |
| Nov 6, 2026 | 353.40 | 363.35 | 342.50 | 358.60 | 358.60 | 0.01% | 66,037 |
| Nov 5, 2026 | 375.00 | 378.65 | 342.50 | 358.55 | 358.55 | -2.70% | 122,521 |
| Nov 4, 2026 | 357.00 | 371.30 | 353.30 | 368.50 | 368.50 | 3.00% | 19,277 |
| Nov 3, 2026 | 369.80 | 371.00 | 353.80 | 357.75 | 357.75 | -1.73% | 20,729 |
| Nov 2, 2026 | 342.90 | 367.30 | 341.05 | 364.05 | 364.05 | 6.01% | 50,909 |
| Oct 30, 2026 | 348.40 | 349.80 | 340.00 | 343.40 | 343.40 | -1.44% | 19,499 |
| Oct 29, 2026 | 349.25 | 351.80 | 346.30 | 348.40 | 348.40 | -0.24% | 12,673 |
| Oct 28, 2026 | 346.00 | 351.50 | 343.30 | 349.25 | 349.25 | -0.21% | 19,666 |
| Oct 27, 2026 | 356.00 | 358.55 | 347.30 | 350.00 | 350.00 | 0.10% | 53,773 |
| Oct 26, 2026 | 350.00 | 356.45 | 345.05 | 349.65 | 349.65 | -0.68% | 48,267 |
| Oct 23, 2026 | 358.30 | 364.80 | 341.30 | 352.05 | 352.05 | -3.19% | 90,443 |
| Oct 22, 2026 | 380.00 | 380.05 | 362.00 | 363.65 | 363.65 | -4.34% | 73,837 |
| Oct 21, 2026 | 385.60 | 394.95 | 362.40 | 380.15 | 380.15 | -1.87% | 83,234 |
| Oct 19, 2026 | 393.00 | 395.45 | 385.05 | 387.40 | 387.40 | -2.36% | 21,541 |
| Oct 16, 2026 | 398.95 | 399.80 | 390.10 | 396.75 | 396.75 | 0.27% | 13,092 |
| Oct 15, 2026 | 401.00 | 403.00 | 395.00 | 395.70 | 395.70 | -1.92% | 27,718 |
| Oct 14, 2026 | 395.25 | 406.00 | 395.25 | 403.45 | 403.45 | 1.20% | 52,673 |
| Oct 13, 2026 | 401.00 | 402.00 | 394.00 | 398.65 | 398.65 | 0.15% | 41,710 |
| Oct 12, 2026 | 402.00 | 408.00 | 395.40 | 398.05 | 398.05 | 0.53% | 106,998 |
| Oct 9, 2026 | 397.00 | 399.40 | 389.80 | 395.95 | 395.95 | -0.33% | 61,157 |
| Oct 8, 2026 | 404.50 | 406.00 | 390.15 | 397.25 | 397.25 | -1.99% | 96,156 |
| Oct 7, 2026 | 406.80 | 421.75 | 399.00 | 405.30 | 405.30 | 0.70% | 150,423 |
| Oct 6, 2026 | 406.70 | 406.70 | 398.20 | 402.50 | 402.50 | 0.41% | 57,401 |
| Oct 5, 2026 | 403.55 | 407.40 | 399.00 | 400.85 | 400.85 | -1.16% | 51,181 |
| Oct 1, 2026 | 411.00 | 413.25 | 396.80 | 405.55 | 405.55 | -1.93% | 46,236 |
| Sep 30, 2026 | 415.50 | 421.60 | 410.00 | 413.55 | 413.55 | -0.23% | 33,023 |
| Sep 29, 2026 | 420.00 | 422.00 | 404.35 | 414.50 | 414.50 | -1.87% | 186,910 |
| Sep 28, 2026 | 424.05 | 430.00 | 417.65 | 422.40 | 422.40 | -1.18% | 87,172 |
| Sep 25, 2026 | 437.00 | 442.95 | 424.30 | 427.45 | 427.45 | -2.40% | 92,616 |
| Sep 24, 2026 | 446.80 | 449.90 | 435.50 | 437.95 | 437.95 | -2.16% | 114,648 |
| Sep 23, 2026 | 451.70 | 457.45 | 445.00 | 447.60 | 447.60 | 0.19% | 130,510 |
| Sep 22, 2026 | 434.20 | 451.00 | 428.80 | 446.75 | 446.75 | 3.51% | 345,259 |
| Sep 21, 2026 | 411.95 | 434.00 | 404.00 | 431.60 | 431.60 | 4.81% | 308,836 |
| Sep 18, 2026 | 404.05 | 413.55 | 400.00 | 411.80 | 411.80 | 1.80% | 95,137 |
| Sep 17, 2026 | 413.05 | 413.05 | 402.60 | 404.50 | 404.50 | -2.12% | 94,033 |
| Sep 16, 2026 | 428.50 | 428.50 | 404.00 | 413.25 | 413.25 | 6.08% | 1,244,363 |
| Sep 15, 2026 | 392.00 | 399.00 | 384.70 | 389.55 | 389.55 | -1.62% | 105,059 |
| Sep 11, 2026 | 402.05 | 402.20 | 389.15 | 395.95 | 395.95 | -1.52% | 73,637 |
| Sep 10, 2026 | 422.00 | 422.00 | 400.00 | 402.05 | 402.05 | -3.35% | 65,004 |
| Sep 9, 2026 | 415.95 | 419.90 | 410.05 | 416.00 | 416.00 | 0.01% | 25,784 |
| Sep 8, 2026 | 416.60 | 421.95 | 412.20 | 415.95 | 415.95 | -1.20% | 60,306 |
| Sep 7, 2026 | 420.45 | 426.65 | 418.05 | 421.00 | 421.00 | -0.80% | 33,301 |
| Sep 4, 2026 | 422.50 | 428.40 | 417.10 | 424.40 | 424.40 | 0.65% | 40,616 |
| Sep 3, 2026 | 417.00 | 435.00 | 415.10 | 421.65 | 421.65 | 1.05% | 143,686 |
| Sep 2, 2026 | 416.60 | 421.15 | 412.55 | 417.25 | 417.25 | -0.77% | 32,529 |
| Sep 1, 2026 | 414.05 | 424.70 | 408.90 | 420.50 | 420.50 | 0.61% | 47,469 |