Ahasolar Technologies Limited (BOM:543941)
India
· Delayed Price · Currency is INR 90.25
-4.73 (-4.98%)
At close: Apr 29, 2026
Ahasolar Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | 4.26% | 400 |
| Apr 24, 2026 | 95.00 | 95.00 | 91.10 | 91.10 | 91.10 | -0.44% | 2,400 |
| Apr 23, 2026 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | -1.35% | 2,000 |
| Apr 22, 2026 | 103.50 | 103.50 | 91.50 | 92.75 | 92.75 | 2.77% | 3,600 |
| Apr 21, 2026 | 88.01 | 105.00 | 88.00 | 90.25 | 90.25 | 2.56% | 6,400 |
| Apr 17, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 2,400 |
| Apr 15, 2026 | 83.50 | 89.15 | 83.50 | 88.00 | 88.00 | 6.34% | 3,200 |
| Apr 13, 2026 | 87.48 | 97.90 | 82.75 | 82.75 | 82.75 | -5.41% | 9,200 |
| Apr 10, 2026 | 72.90 | 87.48 | 72.90 | 87.48 | 87.48 | 20.00% | 7,200 |
| Apr 9, 2026 | 75.00 | 75.00 | 72.70 | 72.90 | 72.90 | 1.25% | 1,200 |
| Apr 8, 2026 | 68.00 | 72.00 | 68.00 | 72.00 | 72.00 | 10.01% | 2,000 |
| Apr 7, 2026 | 65.50 | 65.50 | 65.35 | 65.45 | 65.45 | -3.74% | 1,200 |
| Apr 6, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | -0.03% | 400 |
| Apr 2, 2026 | 67.99 | 68.01 | 67.99 | 68.01 | 68.01 | 0.03% | 2,400 |
| Apr 1, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 6.23% | 400 |
| Mar 30, 2026 | 62.60 | 64.00 | 62.60 | 64.00 | 64.00 | 2.24% | 3,600 |
| Mar 27, 2026 | 62.60 | 63.00 | 62.60 | 62.60 | 62.60 | - | 14,400 |
| Mar 25, 2026 | 63.00 | 65.00 | 62.60 | 62.60 | 62.60 | 0.69% | 3,200 |
| Mar 24, 2026 | 62.50 | 64.00 | 62.00 | 62.17 | 62.17 | 0.27% | 4,400 |
| Mar 23, 2026 | 62.00 | 62.40 | 62.00 | 62.00 | 62.00 | - | 6,000 |
| Mar 20, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - | 5,600 |
| Mar 19, 2026 | 62.01 | 63.00 | 62.00 | 62.00 | 62.00 | -2.97% | 1,600 |
| Mar 18, 2026 | 62.41 | 63.90 | 62.00 | 63.90 | 63.90 | 1.96% | 3,600 |
| Mar 17, 2026 | 63.00 | 64.00 | 62.50 | 62.67 | 62.67 | 0.92% | 3,600 |
| Mar 16, 2026 | 62.26 | 62.35 | 62.00 | 62.10 | 62.10 | -1.35% | 9,200 |
| Mar 13, 2026 | 60.00 | 63.00 | 58.90 | 62.95 | 62.95 | -0.08% | 3,600 |
| Mar 12, 2026 | 65.50 | 65.50 | 60.01 | 63.00 | 63.00 | -6.25% | 2,800 |
| Mar 11, 2026 | 72.00 | 72.00 | 67.20 | 67.20 | 67.20 | -6.67% | 1,200 |
| Mar 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.36% | 400 |
| Mar 9, 2026 | 73.50 | 73.50 | 72.99 | 72.99 | 72.99 | 1.37% | 800 |
| Mar 5, 2026 | 71.95 | 72.00 | 70.00 | 72.00 | 72.00 | 0.07% | 1,600 |
| Mar 4, 2026 | 75.00 | 75.05 | 71.95 | 71.95 | 71.95 | -4.07% | 2,000 |
| Feb 27, 2026 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | -1.32% | 800 |
| Feb 26, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 2.52% | 800 |
| Feb 25, 2026 | 75.31 | 75.31 | 73.00 | 74.13 | 74.13 | -7.33% | 1,600 |
| Feb 23, 2026 | 70.01 | 79.99 | 70.01 | 79.99 | 79.99 | -0.01% | 2,000 |
| Feb 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.54% | 400 |
| Feb 19, 2026 | 78.05 | 78.05 | 78.00 | 78.02 | 78.02 | -2.43% | 1,200 |
| Feb 18, 2026 | 70.00 | 82.45 | 70.00 | 79.96 | 79.96 | -6.53% | 4,000 |
| Feb 17, 2026 | 87.00 | 87.00 | 85.55 | 85.55 | 85.55 | - | 800 |
| Feb 16, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -1.10% | 400 |
| Feb 13, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 6,400 |
| Feb 12, 2026 | 86.51 | 86.51 | 86.50 | 86.50 | 86.50 | - | 2,800 |
| Feb 11, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 400 |
| Feb 10, 2026 | 86.02 | 86.50 | 86.02 | 86.50 | 86.50 | 0.31% | 800 |
| Feb 9, 2026 | 86.45 | 86.45 | 86.06 | 86.23 | 86.23 | -0.25% | 2,000 |
| Feb 6, 2026 | 87.45 | 87.45 | 86.45 | 86.45 | 86.45 | -1.14% | 800 |
| Feb 5, 2026 | 91.00 | 91.00 | 87.45 | 87.45 | 87.45 | 1.23% | 1,600 |
| Feb 4, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | 0.33% | 400 |
| Feb 3, 2026 | 86.10 | 90.00 | 86.00 | 86.11 | 86.11 | 0.13% | 11,600 |
| Feb 2, 2026 | 86.01 | 86.01 | 86.00 | 86.00 | 86.00 | -4.44% | 4,800 |
| Feb 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.14% | 400 |
| Jan 30, 2026 | 81.00 | 88.11 | 81.00 | 86.42 | 86.42 | 7.89% | 5,200 |
| Jan 29, 2026 | 82.00 | 82.00 | 78.05 | 80.10 | 80.10 | -5.49% | 2,000 |
| Jan 28, 2026 | 82.50 | 87.00 | 82.50 | 84.75 | 84.75 | -0.59% | 800 |
| Jan 23, 2026 | 85.30 | 85.30 | 85.25 | 85.25 | 85.25 | -0.93% | 1,200 |
| Jan 22, 2026 | 87.00 | 87.00 | 86.00 | 86.05 | 86.05 | 0.53% | 1,600 |
| Jan 21, 2026 | 91.00 | 91.00 | 82.25 | 85.60 | 85.60 | -5.93% | 4,000 |
| Jan 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 3,200 |
| Jan 19, 2026 | 91.00 | 91.50 | 91.00 | 91.00 | 91.00 | - | 1,200 |
| Jan 16, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 2,400 |
| Jan 13, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | - | 2,000 |
| Jan 12, 2026 | 91.01 | 91.01 | 91.00 | 91.00 | 91.00 | -1.09% | 7,600 |
| Jan 9, 2026 | 91.00 | 95.99 | 91.00 | 92.00 | 92.00 | 1.10% | 3,200 |
| Jan 8, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 800 |
| Jan 7, 2026 | 91.00 | 91.01 | 91.00 | 91.00 | 91.00 | - | 1,600 |
| Jan 6, 2026 | 91.05 | 91.05 | 91.00 | 91.00 | 91.00 | -0.33% | 3,200 |
| Jan 5, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -0.28% | 400 |
| Jan 2, 2026 | 97.99 | 97.99 | 91.00 | 91.56 | 91.56 | -7.05% | 5,200 |
| Jan 1, 2026 | 101.90 | 101.90 | 98.50 | 98.50 | 98.50 | -1.40% | 2,400 |
| Dec 31, 2025 | 97.00 | 102.02 | 97.00 | 99.90 | 99.90 | 7.71% | 11,600 |
| Dec 30, 2025 | 91.15 | 93.00 | 91.14 | 92.75 | 92.75 | -0.27% | 2,800 |
| Dec 29, 2025 | 91.01 | 93.00 | 91.00 | 93.00 | 93.00 | 2.20% | 5,200 |
| Dec 26, 2025 | 87.90 | 91.00 | 87.90 | 91.00 | 91.00 | 9.27% | 2,400 |
| Dec 24, 2025 | 85.20 | 85.20 | 82.80 | 83.28 | 83.28 | -2.25% | 2,800 |
| Dec 23, 2025 | 88.00 | 88.10 | 85.12 | 85.20 | 85.20 | 0.12% | 3,200 |
| Dec 22, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 2.38% | 400 |
| Dec 18, 2025 | 86.75 | 86.75 | 83.10 | 83.12 | 83.12 | -4.18% | 4,400 |
| Dec 17, 2025 | 87.00 | 87.00 | 86.50 | 86.75 | 86.75 | -3.61% | 1,200 |
| Dec 16, 2025 | 87.75 | 90.00 | 86.50 | 90.00 | 90.00 | - | 1,600 |
| Dec 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 2,000 |
| Dec 12, 2025 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | - | 1,600 |
| Dec 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 400 |
| Dec 10, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 3.45% | 2,000 |
| Dec 9, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 400 |
| Dec 8, 2025 | 85.61 | 86.00 | 84.65 | 86.00 | 86.00 | 0.46% | 2,400 |
| Dec 5, 2025 | 91.20 | 91.20 | 82.10 | 85.61 | 85.61 | -6.13% | 6,400 |
| Dec 4, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 0.11% | 400 |
| Dec 2, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - | 2,000 |
| Dec 1, 2025 | 91.01 | 91.10 | 91.01 | 91.10 | 91.10 | 0.22% | 1,200 |
| Nov 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -0.94% | 400 |
| Nov 27, 2025 | 91.00 | 92.51 | 91.00 | 91.76 | 91.76 | 4.14% | 800 |
| Nov 26, 2025 | 88.11 | 88.11 | 88.10 | 88.11 | 88.11 | -3.18% | 1,200 |
| Nov 25, 2025 | 90.00 | 91.95 | 88.65 | 91.00 | 91.00 | -1.67% | 4,800 |
| Nov 24, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | - | 400 |
| Nov 21, 2025 | 92.58 | 92.58 | 92.55 | 92.55 | 92.55 | -0.03% | 3,600 |
| Nov 20, 2025 | 94.03 | 94.03 | 92.52 | 92.58 | 92.58 | -4.56% | 3,600 |
| Nov 19, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | 400 |
| Nov 18, 2025 | 94.00 | 97.00 | 94.00 | 95.50 | 95.50 | 1.60% | 2,400 |
| Nov 17, 2025 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | 0.64% | 4,800 |