Fujiyama Power Systems Limited (NSE:UTLSOLAR)
India · Delayed Price · Currency is INR 473.90
-3.60 (-0.75%)
At close: Aug 21, 2026
Fujiyama Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 374.50 | 381.45 | 372.75 | 378.35 | 378.35 | 0.73% | 236,863 |
| Jul 21, 2026 | 380.00 | 383.85 | 371.10 | 375.60 | 375.60 | -0.27% | 342,409 |
| Jul 20, 2026 | 366.95 | 380.00 | 362.10 | 376.60 | 376.60 | 3.14% | 425,042 |
| Jul 17, 2026 | 365.00 | 369.45 | 353.50 | 365.15 | 365.15 | 0.07% | 288,441 |
| Jul 16, 2026 | 359.05 | 370.80 | 355.00 | 364.90 | 364.90 | 0.14% | 450,264 |
| Jul 15, 2026 | 386.90 | 402.45 | 364.15 | 364.40 | 364.40 | -4.93% | 1,616,159 |
| Jul 14, 2026 | 400.00 | 400.00 | 381.05 | 383.30 | 383.30 | -4.44% | 824,482 |
| Jul 13, 2026 | 379.00 | 401.80 | 372.60 | 401.10 | 401.10 | 4.81% | 1,388,192 |
| Jul 10, 2026 | 374.00 | 382.70 | 366.40 | 382.70 | 382.70 | 4.99% | 1,292,372 |
| Jul 9, 2026 | 352.00 | 364.50 | 350.65 | 364.50 | 364.50 | 5.00% | 107,192 |
| Jul 8, 2026 | 329.05 | 353.10 | 321.20 | 347.15 | 347.15 | 3.23% | 812,807 |
| Jul 7, 2026 | 348.05 | 348.05 | 331.50 | 336.30 | 336.30 | -1.48% | 159,540 |
| Jul 6, 2026 | 343.00 | 352.95 | 338.00 | 341.35 | 341.35 | -0.41% | 271,158 |
| Jul 3, 2026 | 355.85 | 355.85 | 338.05 | 342.75 | 342.75 | -1.47% | 442,742 |
| Jul 2, 2026 | 344.00 | 356.20 | 335.10 | 347.85 | 347.85 | 2.54% | 1,550,818 |
| Jul 1, 2026 | 328.10 | 339.25 | 328.10 | 339.25 | 339.25 | 5.00% | 301,037 |
| Jun 30, 2026 | 317.00 | 323.10 | 314.90 | 323.10 | 323.10 | 4.99% | 553,966 |
| Jun 29, 2026 | 309.45 | 310.70 | 303.10 | 307.75 | 307.75 | -0.57% | 124,873 |
| Jun 25, 2026 | 306.00 | 316.45 | 306.00 | 309.50 | 309.50 | 0.65% | 158,244 |
| Jun 24, 2026 | 313.50 | 315.95 | 305.10 | 307.50 | 307.50 | -1.91% | 177,765 |
| Jun 23, 2026 | 320.00 | 326.40 | 310.10 | 313.50 | 313.50 | -1.35% | 244,973 |
| Jun 22, 2026 | 312.05 | 322.00 | 304.60 | 317.80 | 317.80 | 2.19% | 221,178 |
| Jun 19, 2026 | 313.20 | 315.00 | 309.00 | 311.00 | 311.00 | -0.91% | 121,954 |
| Jun 18, 2026 | 320.00 | 323.00 | 311.10 | 313.85 | 313.85 | -1.80% | 169,852 |
| Jun 17, 2026 | 319.00 | 328.00 | 317.50 | 319.60 | 319.60 | 1.82% | 340,908 |
| Jun 16, 2026 | 315.00 | 322.95 | 312.00 | 313.90 | 313.90 | 1.47% | 194,824 |
| Jun 15, 2026 | 319.90 | 323.00 | 304.00 | 309.35 | 309.35 | -0.26% | 166,139 |
| Jun 12, 2026 | 304.50 | 315.00 | 291.00 | 310.15 | 310.15 | 1.89% | 136,155 |