Fujiyama Power Systems Limited (NSE:UTLSOLAR)
India · Delayed Price · Currency is INR 401.10
+18.40 (4.81%)
At close: Jul 13, 2026
Fujiyama Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |