Sahaj Solar Limited (NSE:SAHAJSOLAR)
India · Delayed Price · Currency is INR 142.10
+0.35 (0.25%)
May 25, 2026, 9:48 AM IST
Sahaj Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 139.20 | 143.95 | 139.20 | 141.75 | 141.75 | 1.83% | 8,000 |
| May 21, 2026 | 143.00 | 143.00 | 138.30 | 139.20 | 139.20 | -1.45% | 24,800 |
| May 20, 2026 | 143.95 | 144.85 | 140.10 | 141.25 | 141.25 | -0.56% | 12,000 |
| May 19, 2026 | 143.05 | 149.90 | 140.00 | 142.05 | 142.05 | 0.50% | 36,800 |
| May 18, 2026 | 146.00 | 147.80 | 135.25 | 141.35 | 141.35 | -8.81% | 80,000 |
| May 15, 2026 | 159.50 | 162.85 | 153.00 | 155.00 | 155.00 | -2.64% | 19,600 |
| May 14, 2026 | 153.40 | 162.00 | 151.65 | 159.20 | 159.20 | 6.31% | 43,600 |
| May 13, 2026 | 147.50 | 153.75 | 147.50 | 149.75 | 149.75 | 2.81% | 5,200 |
| May 12, 2026 | 152.80 | 152.80 | 145.00 | 145.65 | 145.65 | -4.68% | 12,400 |
| May 11, 2026 | 154.75 | 156.75 | 150.00 | 152.80 | 152.80 | -1.26% | 14,800 |
| May 8, 2026 | 151.00 | 158.60 | 149.30 | 154.75 | 154.75 | 3.65% | 14,000 |
| May 7, 2026 | 149.80 | 150.00 | 147.00 | 149.30 | 149.30 | -0.47% | 10,000 |
| May 6, 2026 | 153.90 | 153.90 | 147.50 | 150.00 | 150.00 | -1.32% | 16,000 |
| May 5, 2026 | 155.40 | 156.95 | 152.00 | 152.00 | 152.00 | -2.78% | 6,800 |
| May 4, 2026 | 155.60 | 158.05 | 152.70 | 156.35 | 156.35 | 0.51% | 7,600 |
| Apr 30, 2026 | 160.30 | 160.40 | 152.60 | 155.55 | 155.55 | -2.96% | 16,000 |
| Apr 29, 2026 | 156.00 | 163.00 | 152.90 | 160.30 | 160.30 | 4.53% | 67,600 |
| Apr 28, 2026 | 157.45 | 159.40 | 152.90 | 153.35 | 153.35 | -2.39% | 10,000 |
| Apr 27, 2026 | 152.05 | 158.10 | 151.25 | 157.10 | 157.10 | 1.45% | 25,200 |
| Apr 24, 2026 | 155.05 | 156.30 | 150.00 | 154.85 | 154.85 | 1.87% | 21,600 |
| Apr 23, 2026 | 157.40 | 159.70 | 150.35 | 152.00 | 152.00 | -1.43% | 18,000 |
| Apr 22, 2026 | 151.00 | 154.95 | 146.25 | 154.20 | 154.20 | 1.31% | 16,000 |
| Apr 21, 2026 | 148.20 | 153.00 | 148.20 | 152.20 | 152.20 | 2.70% | 16,400 |
| Apr 20, 2026 | 148.00 | 150.30 | 144.65 | 148.20 | 148.20 | 0.14% | 17,600 |
| Apr 17, 2026 | 146.50 | 148.75 | 144.50 | 148.00 | 148.00 | 1.30% | 18,800 |
| Apr 16, 2026 | 144.95 | 149.00 | 143.10 | 146.10 | 146.10 | 1.07% | 22,800 |
| Apr 15, 2026 | 140.00 | 149.50 | 140.00 | 144.55 | 144.55 | 5.09% | 43,600 |
| Apr 13, 2026 | 138.00 | 139.00 | 131.15 | 137.55 | 137.55 | -2.45% | 30,000 |
| Apr 10, 2026 | 150.00 | 150.00 | 137.05 | 141.00 | 141.00 | -1.47% | 46,400 |
| Apr 9, 2026 | 129.95 | 154.25 | 127.00 | 143.10 | 143.10 | 11.32% | 52,000 |
| Apr 8, 2026 | 126.95 | 132.50 | 126.00 | 128.55 | 128.55 | 4.81% | 28,400 |
| Apr 7, 2026 | 120.00 | 129.70 | 115.00 | 122.65 | 122.65 | 3.76% | 86,400 |
| Apr 6, 2026 | 113.00 | 119.00 | 112.15 | 118.20 | 118.20 | 5.25% | 67,200 |
| Apr 2, 2026 | 100.00 | 117.90 | 100.00 | 112.30 | 112.30 | 7.62% | 45,600 |
| Apr 1, 2026 | 99.90 | 106.00 | 96.70 | 104.35 | 104.35 | 13.12% | 28,000 |
| Mar 30, 2026 | 101.40 | 101.40 | 91.00 | 92.25 | 92.25 | -9.87% | 103,600 |
| Mar 27, 2026 | 108.95 | 110.95 | 101.35 | 102.35 | 102.35 | -6.06% | 66,800 |
| Mar 25, 2026 | 108.05 | 115.95 | 108.00 | 108.95 | 108.95 | -1.85% | 50,000 |
| Mar 24, 2026 | 112.25 | 116.00 | 110.05 | 111.00 | 111.00 | 1.79% | 21,200 |
| Mar 23, 2026 | 115.65 | 115.65 | 108.45 | 109.05 | 109.05 | -7.58% | 18,000 |
| Mar 20, 2026 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 2.39% | 15,200 |
| Mar 19, 2026 | 116.00 | 117.85 | 114.05 | 115.25 | 115.25 | -2.50% | 19,600 |
| Mar 18, 2026 | 115.65 | 120.00 | 115.65 | 118.20 | 118.20 | -0.67% | 37,600 |
| Mar 17, 2026 | 120.40 | 124.95 | 117.70 | 119.00 | 119.00 | 1.67% | 27,600 |
| Mar 16, 2026 | 118.00 | 127.90 | 115.00 | 117.05 | 117.05 | -0.09% | 31,200 |
| Mar 13, 2026 | 118.00 | 128.90 | 115.00 | 117.15 | 117.15 | -1.39% | 61,600 |
| Mar 12, 2026 | 111.90 | 124.45 | 110.20 | 118.80 | 118.80 | 8.00% | 42,000 |
| Mar 11, 2026 | 108.10 | 112.05 | 108.10 | 110.00 | 110.00 | -1.74% | 25,600 |
| Mar 10, 2026 | 114.95 | 115.00 | 110.20 | 111.95 | 111.95 | 1.68% | 24,800 |
| Mar 9, 2026 | 105.00 | 115.00 | 104.00 | 110.10 | 110.10 | 0.41% | 27,600 |