Fujiyama Power Systems Limited (NSE:UTLSOLAR)
India · Delayed Price · Currency is INR 401.65
+3.20 (0.80%)
At close: Oct 1, 2026
Fujiyama Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 397.70 | 404.40 | 384.10 | 401.65 | 401.65 | 0.80% | 236,989 |
| Sep 30, 2026 | 403.00 | 410.15 | 396.90 | 398.45 | 398.45 | -2.27% | 205,502 |
| Sep 29, 2026 | 405.05 | 420.00 | 395.05 | 407.70 | 407.70 | -0.33% | 276,123 |
| Sep 28, 2026 | 418.00 | 421.75 | 400.05 | 409.05 | 409.05 | -3.09% | 344,148 |
| Sep 25, 2026 | 439.90 | 442.20 | 416.00 | 422.10 | 422.10 | -2.61% | 315,720 |
| Sep 24, 2026 | 443.85 | 443.85 | 428.30 | 433.40 | 433.40 | -2.85% | 205,916 |
| Sep 23, 2026 | 438.00 | 461.00 | 431.00 | 446.10 | 446.10 | 2.65% | 253,333 |
| Sep 22, 2026 | 418.05 | 435.90 | 418.05 | 434.60 | 434.60 | 2.97% | 217,304 |
| Sep 21, 2026 | 426.00 | 426.00 | 413.50 | 422.05 | 422.05 | 0.81% | 168,108 |
| Sep 18, 2026 | 413.00 | 422.00 | 412.60 | 418.65 | 418.65 | 2.37% | 120,238 |
| Sep 17, 2026 | 408.00 | 417.80 | 404.05 | 408.95 | 408.95 | 0.81% | 246,129 |
| Sep 16, 2026 | 427.90 | 427.90 | 400.50 | 405.65 | 405.65 | -3.85% | 398,209 |
| Sep 15, 2026 | 445.00 | 447.80 | 419.05 | 421.90 | 421.90 | -5.78% | 342,061 |
| Sep 11, 2026 | 439.00 | 450.15 | 434.80 | 447.80 | 447.80 | 1.48% | 169,862 |
| Sep 10, 2026 | 454.65 | 458.25 | 437.00 | 441.25 | 441.25 | -2.27% | 198,307 |
| Sep 9, 2026 | 435.20 | 454.30 | 435.20 | 451.50 | 451.50 | 3.75% | 356,144 |
| Sep 8, 2026 | 410.20 | 440.00 | 410.20 | 435.20 | 435.20 | 4.29% | 384,255 |
| Sep 7, 2026 | 432.50 | 434.75 | 413.05 | 417.30 | 417.30 | -2.90% | 247,130 |
| Sep 4, 2026 | 427.10 | 435.05 | 425.15 | 429.75 | 429.75 | 0.29% | 169,583 |
| Sep 3, 2026 | 438.45 | 438.60 | 426.95 | 428.50 | 428.50 | -1.36% | 132,816 |
| Sep 2, 2026 | 437.15 | 451.50 | 430.80 | 434.40 | 434.40 | -1.08% | 250,798 |
| Sep 1, 2026 | 461.00 | 461.00 | 433.35 | 439.15 | 439.15 | -4.75% | 391,161 |
| Aug 31, 2026 | 450.35 | 464.10 | 447.15 | 461.05 | 461.05 | 2.56% | 244,300 |
| Aug 28, 2026 | 451.80 | 464.45 | 445.00 | 449.55 | 449.55 | 1.40% | 498,009 |
| Aug 27, 2026 | 447.80 | 452.80 | 440.20 | 443.35 | 443.35 | -0.19% | 143,124 |
| Aug 26, 2026 | 446.65 | 454.05 | 440.10 | 444.20 | 444.20 | -0.55% | 318,690 |
| Aug 25, 2026 | 464.40 | 473.10 | 444.30 | 446.65 | 446.65 | -2.87% | 388,645 |
| Aug 24, 2026 | 476.00 | 480.00 | 457.00 | 459.85 | 459.85 | -3.68% | 350,481 |
| Aug 21, 2026 | 483.00 | 488.95 | 468.10 | 477.40 | 477.40 | -0.02% | 321,853 |
| Aug 20, 2026 | 489.50 | 494.25 | 468.00 | 477.50 | 477.50 | -1.33% | 383,781 |
| Aug 19, 2026 | 472.00 | 490.00 | 469.90 | 483.95 | 483.95 | 3.34% | 620,413 |
| Aug 18, 2026 | 468.80 | 475.00 | 450.00 | 468.30 | 468.30 | 0.84% | 702,439 |
| Aug 17, 2026 | 425.20 | 466.20 | 425.20 | 464.40 | 464.40 | 9.57% | 1,613,583 |
| Aug 14, 2026 | 415.00 | 432.05 | 415.00 | 423.85 | 423.85 | 3.40% | 1,117,655 |
| Aug 13, 2026 | 394.50 | 422.50 | 391.55 | 409.90 | 409.90 | 5.37% | 880,208 |
| Aug 12, 2026 | 395.95 | 398.95 | 382.70 | 389.00 | 389.00 | -1.43% | 331,296 |
| Aug 11, 2026 | 406.35 | 406.35 | 392.00 | 394.65 | 394.65 | -1.03% | 262,437 |
| Aug 10, 2026 | 390.00 | 424.80 | 388.80 | 398.75 | 398.75 | 2.26% | 733,842 |
| Aug 7, 2026 | 412.00 | 412.60 | 386.00 | 389.95 | 389.95 | -2.67% | 269,005 |
| Aug 6, 2026 | 390.90 | 403.75 | 385.00 | 400.65 | 400.65 | 2.51% | 376,306 |
| Aug 5, 2026 | 395.00 | 396.95 | 389.00 | 390.85 | 390.85 | 0.33% | 164,607 |
| Aug 4, 2026 | 393.00 | 395.00 | 382.60 | 389.55 | 389.55 | 0.06% | 178,439 |
| Aug 3, 2026 | 387.00 | 394.00 | 385.20 | 389.30 | 389.30 | 2.31% | 341,058 |
| Jul 31, 2026 | 367.05 | 384.65 | 360.50 | 380.50 | 380.50 | 3.66% | 249,455 |
| Jul 30, 2026 | 367.55 | 372.05 | 359.05 | 367.05 | 367.05 | -0.42% | 257,058 |
| Jul 29, 2026 | 382.60 | 384.40 | 360.65 | 368.60 | 368.60 | -3.65% | 320,386 |
| Jul 28, 2026 | 388.00 | 388.00 | 381.05 | 382.55 | 382.55 | -0.48% | 134,050 |
| Jul 27, 2026 | 385.60 | 387.95 | 380.40 | 384.40 | 384.40 | 0.16% | 181,974 |
| Jul 24, 2026 | 370.05 | 389.75 | 368.05 | 383.80 | 383.80 | 2.09% | 355,697 |
| Jul 23, 2026 | 380.95 | 384.65 | 373.55 | 375.95 | 375.95 | -0.63% | 220,109 |