Fujiyama Power Systems Limited (NSE:UTLSOLAR)
India · Delayed Price · Currency is INR 311.00
-2.85 (-0.91%)
At close: Jun 19, 2026
Fujiyama Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 316.50 | 316.50 | 304.40 | 304.40 | 304.40 | -4.99% | 334,450 |
| Jun 10, 2026 | 315.00 | 330.00 | 315.00 | 320.40 | 320.40 | 1.96% | 403,988 |
| Jun 9, 2026 | 312.50 | 322.20 | 281.55 | 314.25 | 314.25 | 0.46% | 1,127,624 |
| Jun 8, 2026 | 328.70 | 334.25 | 301.00 | 312.80 | 312.80 | -4.72% | 620,261 |
| Jun 5, 2026 | 365.00 | 365.00 | 326.00 | 328.30 | 328.30 | -6.87% | 2,049,532 |
| Jun 4, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 4.99% | 107,480 |
| Jun 3, 2026 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | 4.99% | 119,079 |
| Jun 2, 2026 | 302.00 | 319.80 | 297.60 | 319.80 | 319.80 | 4.99% | 380,568 |
| Jun 1, 2026 | 335.00 | 335.00 | 304.00 | 304.60 | 304.60 | -4.80% | 720,008 |
| May 29, 2026 | 328.40 | 328.40 | 315.80 | 319.95 | 319.95 | 2.29% | 1,185,099 |
| May 27, 2026 | 301.00 | 312.80 | 301.00 | 312.80 | 312.80 | 4.98% | 366,516 |
| May 26, 2026 | 287.00 | 297.95 | 287.00 | 297.95 | 297.95 | 4.99% | 530,971 |
| May 25, 2026 | 273.90 | 283.80 | 270.90 | 283.80 | 283.80 | 4.99% | 569,364 |
| May 22, 2026 | 267.00 | 273.30 | 261.15 | 270.30 | 270.30 | 2.19% | 233,980 |
| May 21, 2026 | 268.00 | 277.80 | 261.60 | 264.50 | 264.50 | -0.64% | 465,394 |
| May 20, 2026 | 268.90 | 277.15 | 263.90 | 266.20 | 266.20 | -1.46% | 238,074 |
| May 19, 2026 | 264.90 | 275.00 | 263.85 | 270.15 | 270.15 | 2.50% | 234,492 |
| May 18, 2026 | 274.50 | 277.00 | 260.80 | 263.55 | 263.55 | -3.99% | 387,496 |
| May 15, 2026 | 286.75 | 286.75 | 270.15 | 274.50 | 274.50 | 0.51% | 1,336,297 |
| May 14, 2026 | 262.05 | 273.10 | 260.10 | 273.10 | 273.10 | 5.00% | 299,365 |
| May 13, 2026 | 272.30 | 278.25 | 259.95 | 260.10 | 260.10 | -4.93% | 368,770 |
| May 12, 2026 | 276.10 | 281.00 | 270.10 | 273.60 | 273.60 | -2.08% | 243,984 |
| May 11, 2026 | 275.00 | 284.00 | 260.70 | 279.40 | 279.40 | 2.70% | 416,600 |
| May 8, 2026 | 283.40 | 285.45 | 272.05 | 272.05 | 272.05 | -4.99% | 269,112 |
| May 7, 2026 | 284.20 | 288.00 | 281.25 | 286.35 | 286.35 | 0.07% | 342,302 |
| May 6, 2026 | 270.00 | 289.65 | 270.00 | 286.15 | 286.15 | 0.81% | 570,102 |
| May 5, 2026 | 299.20 | 301.70 | 283.85 | 283.85 | 283.85 | -4.99% | 398,005 |
| May 4, 2026 | 296.50 | 305.75 | 289.30 | 298.75 | 298.75 | 0.79% | 485,596 |
| Apr 30, 2026 | 296.00 | 304.90 | 285.16 | 296.41 | 296.41 | -1.25% | 540,043 |
| Apr 29, 2026 | 309.00 | 313.00 | 290.65 | 300.16 | 300.16 | -1.89% | 650,814 |
| Apr 28, 2026 | 303.00 | 310.60 | 299.41 | 305.94 | 305.94 | 0.97% | 670,900 |
| Apr 27, 2026 | 307.00 | 309.00 | 299.00 | 303.01 | 303.01 | 0.25% | 969,129 |
| Apr 24, 2026 | 290.51 | 306.25 | 286.00 | 302.24 | 302.24 | 5.77% | 6,140,718 |
| Apr 23, 2026 | 267.50 | 285.75 | 267.50 | 285.75 | 285.75 | 10.00% | 3,045,983 |
| Apr 22, 2026 | 262.62 | 266.55 | 259.00 | 259.78 | 259.78 | -1.30% | 543,203 |
| Apr 21, 2026 | 261.01 | 269.99 | 258.47 | 263.21 | 263.21 | 0.47% | 636,068 |
| Apr 20, 2026 | 258.00 | 264.60 | 257.22 | 261.99 | 261.99 | 1.19% | 700,601 |
| Apr 17, 2026 | 256.17 | 262.50 | 254.02 | 258.92 | 258.92 | 1.08% | 994,420 |
| Apr 16, 2026 | 245.00 | 261.00 | 245.00 | 256.16 | 256.16 | 6.97% | 2,263,687 |
| Apr 15, 2026 | 229.54 | 243.00 | 228.51 | 239.47 | 239.47 | 6.02% | 2,289,361 |
| Apr 13, 2026 | 216.00 | 228.00 | 213.60 | 225.87 | 225.87 | 2.00% | 733,451 |
| Apr 10, 2026 | 220.00 | 225.30 | 220.00 | 221.44 | 221.44 | 0.20% | 379,074 |
| Apr 9, 2026 | 223.00 | 226.32 | 219.10 | 220.99 | 220.99 | -0.91% | 248,308 |
| Apr 8, 2026 | 224.49 | 230.15 | 222.20 | 223.01 | 223.01 | 0.02% | 554,355 |
| Apr 7, 2026 | 215.21 | 224.70 | 215.00 | 222.97 | 222.97 | 2.71% | 748,934 |