Fujiyama Power Systems Limited (NSE:UTLSOLAR)
India · Delayed Price · Currency is INR 380.00
+13.00 (3.54%)
At close: Jul 31, 2026
Fujiyama Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |