Fujiyama Power Systems Limited (NSE:UTLSOLAR)
India · Delayed Price · Currency is INR 210.13
+4.50 (2.19%)
At close: Jan 22, 2026
Fujiyama Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 211.00 | 212.13 | 203.20 | 205.92 | 205.92 | -2.00% | 140,260 |
| Jan 22, 2026 | 206.66 | 210.89 | 206.66 | 210.13 | 210.13 | 2.19% | 139,151 |
| Jan 21, 2026 | 207.20 | 211.19 | 202.25 | 205.63 | 205.63 | -1.65% | 152,595 |
| Jan 20, 2026 | 217.25 | 218.07 | 207.50 | 209.07 | 209.07 | -4.73% | 219,878 |
| Jan 19, 2026 | 219.99 | 222.00 | 213.80 | 219.46 | 219.46 | -0.54% | 300,237 |
| Jan 16, 2026 | 219.00 | 222.00 | 216.64 | 220.65 | 220.65 | 0.53% | 220,420 |
| Jan 14, 2026 | 216.68 | 220.00 | 215.32 | 219.48 | 219.48 | 0.99% | 181,536 |
| Jan 13, 2026 | 217.35 | 220.10 | 215.00 | 217.33 | 217.33 | -0.01% | 352,644 |
| Jan 12, 2026 | 211.00 | 218.96 | 210.20 | 217.35 | 217.35 | 1.45% | 334,961 |
| Jan 9, 2026 | 212.63 | 217.40 | 211.13 | 214.25 | 214.25 | 0.76% | 266,490 |
| Jan 8, 2026 | 217.38 | 223.19 | 210.42 | 212.63 | 212.63 | -2.42% | 749,547 |
| Jan 7, 2026 | 220.00 | 220.93 | 217.00 | 217.90 | 217.90 | -0.77% | 185,469 |
| Jan 6, 2026 | 224.00 | 226.00 | 218.00 | 219.58 | 219.58 | -2.41% | 288,891 |
| Jan 5, 2026 | 223.00 | 226.20 | 223.00 | 225.00 | 225.00 | 0.13% | 359,572 |
| Jan 2, 2026 | 221.50 | 228.80 | 221.50 | 224.71 | 224.71 | 0.58% | 1,244,974 |
| Jan 1, 2026 | 223.00 | 224.99 | 219.15 | 223.41 | 223.41 | 0.44% | 524,269 |
| Dec 31, 2025 | 215.70 | 224.00 | 213.54 | 222.43 | 222.43 | 3.12% | 1,374,941 |
| Dec 30, 2025 | 215.99 | 217.00 | 212.01 | 215.70 | 215.70 | 0.23% | 319,501 |
| Dec 29, 2025 | 215.23 | 217.81 | 212.73 | 215.21 | 215.21 | -0.01% | 354,729 |
| Dec 26, 2025 | 210.99 | 220.50 | 210.99 | 215.23 | 215.23 | 0.73% | 786,458 |
| Dec 24, 2025 | 213.00 | 221.70 | 210.04 | 213.66 | 213.66 | 0.46% | 1,058,968 |
| Dec 23, 2025 | 196.25 | 216.25 | 196.25 | 212.68 | 212.68 | 7.89% | 2,182,465 |
| Dec 22, 2025 | 196.00 | 199.00 | 196.00 | 197.12 | 197.12 | 0.96% | 273,165 |
| Dec 19, 2025 | 199.00 | 199.70 | 193.34 | 195.24 | 195.24 | -1.03% | 336,175 |
| Dec 18, 2025 | 192.00 | 197.96 | 192.00 | 197.28 | 197.28 | 0.80% | 380,194 |
| Dec 17, 2025 | 200.00 | 201.50 | 195.05 | 195.71 | 195.71 | -2.22% | 316,222 |
| Dec 16, 2025 | 202.79 | 202.79 | 198.40 | 200.15 | 200.15 | 0.18% | 208,305 |
| Dec 15, 2025 | 203.89 | 203.89 | 198.99 | 199.80 | 199.80 | -2.43% | 323,322 |
| Dec 12, 2025 | 206.00 | 207.17 | 203.34 | 204.78 | 204.78 | -1.20% | 382,580 |
| Dec 11, 2025 | 205.95 | 209.00 | 201.25 | 207.27 | 207.27 | 0.90% | 732,866 |
| Dec 10, 2025 | 203.89 | 207.90 | 201.25 | 205.43 | 205.43 | 0.91% | 687,705 |
| Dec 9, 2025 | 205.78 | 209.99 | 198.40 | 203.57 | 203.57 | 1.82% | 4,239,953 |
| Dec 8, 2025 | 204.28 | 206.70 | 196.70 | 199.93 | 199.93 | -2.13% | 624,013 |
| Dec 5, 2025 | 205.24 | 206.80 | 201.20 | 204.28 | 204.28 | -0.43% | 368,019 |
| Dec 4, 2025 | 196.20 | 212.00 | 196.20 | 205.17 | 205.17 | 3.02% | 1,834,435 |
| Dec 3, 2025 | 202.50 | 204.25 | 195.64 | 199.15 | 199.15 | -1.64% | 775,998 |
| Dec 2, 2025 | 206.00 | 207.00 | 199.71 | 202.47 | 202.47 | -1.19% | 926,966 |
| Dec 1, 2025 | 209.89 | 213.06 | 203.63 | 204.91 | 204.91 | -2.13% | 618,325 |
| Nov 28, 2025 | 210.98 | 217.00 | 208.50 | 209.38 | 209.38 | 0.17% | 794,520 |
| Nov 27, 2025 | 212.02 | 214.20 | 207.50 | 209.02 | 209.02 | -0.95% | 749,409 |
| Nov 26, 2025 | 222.00 | 222.00 | 209.12 | 211.03 | 211.03 | -4.34% | 1,409,005 |
| Nov 25, 2025 | 220.00 | 222.79 | 215.03 | 220.61 | 220.61 | 1.43% | 1,725,797 |
| Nov 24, 2025 | 209.70 | 218.90 | 207.33 | 217.51 | 217.51 | 4.15% | 3,000,563 |
| Nov 21, 2025 | 208.50 | 217.68 | 204.70 | 208.84 | 208.84 | 0.19% | 5,414,112 |