Sahaj Solar Limited (NSE:SAHAJSOLAR)
India · Delayed Price · Currency is INR 244.25
-6.60 (-2.63%)
At close: Jul 29, 2025
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 248.65 | 249.90 | 238.60 | 244.65 | 244.65 | -0.55% | 29,600 |
| Jul 31, 2025 | 247.00 | 252.00 | 240.70 | 246.00 | 246.00 | -1.22% | 52,400 |
| Jul 30, 2025 | 240.00 | 251.40 | 239.00 | 249.05 | 249.05 | 1.97% | 13,200 |
| Jul 29, 2025 | 243.00 | 250.00 | 238.35 | 244.25 | 244.25 | -2.63% | 19,200 |
| Jul 28, 2025 | 247.90 | 251.00 | 243.20 | 250.85 | 250.85 | 4.94% | 58,000 |
| Jul 25, 2025 | 252.50 | 252.50 | 238.50 | 239.05 | 239.05 | -2.92% | 18,400 |
| Jul 24, 2025 | 241.00 | 246.95 | 240.55 | 246.25 | 246.25 | 2.80% | 14,000 |
| Jul 23, 2025 | 243.10 | 243.10 | 233.20 | 239.55 | 239.55 | -2.40% | 84,000 |
| Jul 22, 2025 | 250.15 | 253.00 | 243.50 | 245.45 | 245.45 | -2.19% | 40,400 |
| Jul 21, 2025 | 256.70 | 258.00 | 249.00 | 250.95 | 250.95 | -2.20% | 31,600 |
| Jul 18, 2025 | 258.00 | 260.00 | 256.00 | 256.60 | 256.60 | -0.06% | 20,800 |
| Jul 17, 2025 | 258.00 | 260.00 | 255.00 | 256.75 | 256.75 | -0.72% | 28,400 |
| Jul 16, 2025 | 260.30 | 260.30 | 256.00 | 258.60 | 258.60 | -0.65% | 32,400 |
| Jul 15, 2025 | 255.20 | 261.00 | 254.00 | 260.30 | 260.30 | 1.32% | 19,600 |
| Jul 14, 2025 | 264.00 | 264.00 | 256.05 | 256.90 | 256.90 | -1.98% | 30,400 |
| Jul 11, 2025 | 260.00 | 264.95 | 258.00 | 262.10 | 262.10 | 1.41% | 24,800 |
| Jul 10, 2025 | 263.00 | 264.30 | 257.05 | 258.45 | 258.45 | -1.79% | 22,800 |
| Jul 9, 2025 | 258.00 | 267.75 | 256.00 | 263.15 | 263.15 | 1.48% | 24,800 |
| Jul 8, 2025 | 261.00 | 261.00 | 255.00 | 259.30 | 259.30 | 0.10% | 23,600 |
| Jul 7, 2025 | 258.05 | 265.00 | 257.00 | 259.05 | 259.05 | -1.41% | 22,400 |
| Jul 4, 2025 | 263.00 | 267.00 | 257.00 | 262.75 | 262.75 | -0.30% | 15,200 |
| Jul 3, 2025 | 265.70 | 270.00 | 262.60 | 263.55 | 263.55 | -0.75% | 15,600 |
| Jul 2, 2025 | 270.00 | 274.90 | 265.00 | 265.55 | 265.55 | -3.19% | 13,600 |
| Jul 1, 2025 | 279.00 | 279.50 | 265.00 | 274.30 | 274.30 | -0.04% | 30,000 |
| Jun 30, 2025 | 271.00 | 275.00 | 270.20 | 274.40 | 274.40 | 1.95% | 27,600 |
| Jun 27, 2025 | 269.20 | 273.20 | 264.00 | 269.15 | 269.15 | 0.43% | 28,400 |
| Jun 26, 2025 | 269.00 | 275.80 | 264.20 | 268.00 | 268.00 | 0.75% | 33,200 |
| Jun 25, 2025 | 264.50 | 268.00 | 258.00 | 266.00 | 266.00 | 0.76% | 28,000 |
| Jun 24, 2025 | 263.00 | 265.00 | 261.05 | 264.00 | 264.00 | 1.73% | 14,400 |
| Jun 23, 2025 | 273.75 | 273.75 | 258.35 | 259.50 | 259.50 | -0.61% | 63,600 |
| Jun 20, 2025 | 261.00 | 261.10 | 261.00 | 261.10 | 261.10 | 1.99% | 14,800 |
| Jun 19, 2025 | 260.60 | 260.60 | 255.60 | 256.00 | 256.00 | -1.77% | 25,200 |
| Jun 18, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 2.00% | 23,200 |
| Jun 17, 2025 | 265.00 | 265.00 | 255.50 | 255.50 | 255.50 | -1.99% | 42,000 |
| Jun 16, 2025 | 262.00 | 262.00 | 260.50 | 260.70 | 260.70 | -0.50% | 30,000 |
| Jun 13, 2025 | 257.40 | 262.65 | 257.40 | 262.00 | 262.00 | -0.25% | 19,200 |
| Jun 12, 2025 | 262.65 | 262.65 | 262.65 | 262.65 | 262.65 | -2.00% | 15,600 |
| Jun 11, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.99% | 6,400 |
| Jun 10, 2025 | 276.00 | 276.00 | 273.45 | 273.45 | 273.45 | -1.99% | 7,600 |
| Jun 9, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.69% | 20,400 |
| Jun 6, 2025 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | 1.99% | 19,600 |
| Jun 5, 2025 | 258.70 | 269.00 | 258.70 | 269.00 | 269.00 | 1.93% | 20,800 |
| Jun 4, 2025 | 269.25 | 269.25 | 263.90 | 263.90 | 263.90 | -1.99% | 10,800 |
| Jun 3, 2025 | 274.00 | 274.00 | 269.25 | 269.25 | 269.25 | -2.00% | 14,000 |
| Jun 2, 2025 | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | -2.00% | 10,400 |
| May 30, 2025 | 279.45 | 280.35 | 279.45 | 280.35 | 280.35 | 1.98% | 62,400 |
| May 29, 2025 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | 1.98% | 9,600 |
| May 28, 2025 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | 1.99% | 11,200 |
| May 27, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | 1.99% | 5,200 |
| May 26, 2025 | 259.15 | 259.15 | 259.15 | 259.15 | 259.15 | 1.99% | 13,200 |