Saatvik Green Energy Limited (NSE:SAATVIKGL)
India
· Delayed Price · Currency is INR 333.65
-10.20 (-2.97%)
At close: Mar 9, 2026
Saatvik Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 345.00 | 352.95 | 342.00 | 343.85 | 343.85 | -1.06% | 45,507 |
| Mar 5, 2026 | 345.05 | 350.75 | 340.50 | 347.55 | 347.55 | 1.30% | 72,968 |
| Mar 4, 2026 | 352.50 | 353.00 | 341.30 | 343.10 | 343.10 | -3.28% | 80,576 |
| Mar 2, 2026 | 357.00 | 361.70 | 351.30 | 354.75 | 354.75 | -3.32% | 90,449 |
| Feb 27, 2026 | 370.40 | 375.65 | 360.55 | 366.95 | 366.95 | -1.26% | 214,340 |
| Feb 26, 2026 | 386.80 | 389.85 | 367.00 | 371.65 | 371.65 | -2.44% | 150,794 |
| Feb 25, 2026 | 395.00 | 399.95 | 377.20 | 380.95 | 380.95 | -3.19% | 164,846 |
| Feb 24, 2026 | 401.70 | 401.70 | 391.00 | 393.50 | 393.50 | -2.36% | 80,080 |
| Feb 23, 2026 | 406.00 | 420.25 | 399.55 | 403.00 | 403.00 | -0.02% | 134,045 |
| Feb 20, 2026 | 402.05 | 405.70 | 401.00 | 403.10 | 403.10 | -1.16% | 67,836 |
| Feb 19, 2026 | 409.35 | 416.20 | 404.00 | 407.85 | 407.85 | -0.21% | 93,885 |
| Feb 18, 2026 | 424.05 | 429.75 | 405.00 | 408.70 | 408.70 | -1.02% | 264,478 |
| Feb 17, 2026 | 424.95 | 430.00 | 406.85 | 412.90 | 412.90 | -0.84% | 160,908 |
| Feb 16, 2026 | 415.05 | 420.50 | 407.50 | 416.40 | 416.40 | -0.69% | 106,079 |
| Feb 13, 2026 | 411.95 | 422.35 | 401.00 | 419.30 | 419.30 | 1.41% | 124,102 |
| Feb 12, 2026 | 411.00 | 418.00 | 403.05 | 413.45 | 413.45 | 0.36% | 152,561 |
| Feb 11, 2026 | 423.00 | 430.95 | 408.30 | 411.95 | 411.95 | -3.42% | 118,851 |
| Feb 10, 2026 | 423.80 | 431.15 | 416.85 | 426.55 | 426.55 | 0.68% | 122,316 |
| Feb 9, 2026 | 429.45 | 438.15 | 418.60 | 423.65 | 423.65 | -1.30% | 142,581 |
| Feb 6, 2026 | 446.90 | 446.90 | 422.35 | 429.25 | 429.25 | -0.35% | 258,145 |
| Feb 5, 2026 | 439.75 | 440.00 | 407.10 | 430.75 | 430.75 | -1.45% | 723,790 |
| Feb 4, 2026 | 415.80 | 440.00 | 414.45 | 437.10 | 437.10 | 5.12% | 201,632 |
| Feb 3, 2026 | 408.00 | 424.90 | 396.75 | 415.80 | 415.80 | 6.49% | 270,637 |
| Feb 2, 2026 | 382.00 | 393.95 | 373.00 | 390.45 | 390.45 | 1.51% | 92,798 |
| Feb 1, 2026 | 397.00 | 404.20 | 378.00 | 384.65 | 384.65 | -2.16% | 142,529 |
| Jan 30, 2026 | 376.60 | 397.00 | 376.60 | 393.15 | 393.15 | 1.96% | 90,113 |
| Jan 29, 2026 | 388.95 | 388.95 | 374.05 | 385.60 | 385.60 | 0.38% | 75,279 |
| Jan 28, 2026 | 363.55 | 386.85 | 362.25 | 384.15 | 384.15 | 5.67% | 131,920 |
| Jan 27, 2026 | 360.05 | 366.05 | 353.00 | 363.55 | 363.55 | 0.11% | 95,328 |
| Jan 23, 2026 | 364.90 | 364.90 | 345.00 | 363.15 | 363.15 | -0.26% | 156,657 |
| Jan 22, 2026 | 358.70 | 369.90 | 355.45 | 364.10 | 364.10 | 3.56% | 151,036 |
| Jan 21, 2026 | 365.50 | 365.50 | 350.00 | 351.60 | 351.60 | -3.84% | 117,407 |
| Jan 20, 2026 | 385.00 | 385.45 | 362.00 | 365.65 | 365.65 | -5.15% | 130,011 |
| Jan 19, 2026 | 396.50 | 396.50 | 382.00 | 385.50 | 385.50 | -2.82% | 83,508 |
| Jan 16, 2026 | 400.00 | 413.00 | 392.15 | 396.70 | 396.70 | 0.86% | 206,144 |
| Jan 14, 2026 | 398.95 | 407.10 | 391.60 | 393.30 | 393.30 | -1.60% | 171,631 |
| Jan 13, 2026 | 400.00 | 403.20 | 390.00 | 399.70 | 399.70 | -0.50% | 104,663 |
| Jan 12, 2026 | 401.95 | 407.40 | 393.00 | 401.70 | 401.70 | -0.80% | 217,226 |
| Jan 9, 2026 | 416.00 | 417.60 | 400.15 | 404.95 | 404.95 | -2.95% | 258,471 |
| Jan 8, 2026 | 429.10 | 433.00 | 411.50 | 417.25 | 417.25 | -2.76% | 610,272 |
| Jan 7, 2026 | 389.95 | 429.10 | 385.60 | 429.10 | 429.10 | 10.00% | 1,247,464 |
| Jan 6, 2026 | 389.90 | 392.75 | 380.05 | 390.10 | 390.10 | 0.92% | 119,544 |
| Jan 5, 2026 | 390.00 | 390.00 | 380.00 | 386.55 | 386.55 | -0.45% | 112,926 |
| Jan 2, 2026 | 379.95 | 389.90 | 372.20 | 388.30 | 388.30 | 3.08% | 392,799 |
| Jan 1, 2026 | 375.10 | 379.40 | 370.30 | 376.70 | 376.70 | 0.08% | 99,367 |
| Dec 31, 2025 | 381.00 | 382.00 | 372.60 | 376.40 | 376.40 | -0.49% | 138,480 |
| Dec 30, 2025 | 367.30 | 382.15 | 365.00 | 378.25 | 378.25 | 2.04% | 192,543 |
| Dec 29, 2025 | 373.00 | 375.00 | 365.20 | 370.70 | 370.70 | -1.33% | 405,303 |
| Dec 26, 2025 | 385.70 | 385.75 | 374.70 | 375.70 | 375.70 | -1.88% | 159,391 |
| Dec 24, 2025 | 383.60 | 387.00 | 381.15 | 382.90 | 382.90 | 0.50% | 240,594 |
| Dec 23, 2025 | 409.00 | 417.30 | 378.10 | 381.00 | 381.00 | -4.02% | 1,702,332 |
| Dec 22, 2025 | 401.95 | 401.95 | 390.55 | 396.95 | 396.95 | 0.47% | 196,592 |
| Dec 19, 2025 | 390.00 | 397.00 | 390.00 | 395.10 | 395.10 | 0.44% | 100,728 |
| Dec 18, 2025 | 397.20 | 397.20 | 382.60 | 393.35 | 393.35 | -0.97% | 289,839 |
| Dec 17, 2025 | 390.00 | 399.25 | 379.00 | 397.20 | 397.20 | 3.17% | 327,750 |
| Dec 16, 2025 | 368.00 | 389.90 | 363.80 | 385.00 | 385.00 | 4.62% | 202,316 |
| Dec 15, 2025 | 374.00 | 374.05 | 366.30 | 368.00 | 368.00 | -2.01% | 83,970 |
| Dec 12, 2025 | 375.00 | 378.90 | 373.60 | 375.55 | 375.55 | 0.37% | 56,330 |
| Dec 11, 2025 | 379.00 | 379.85 | 368.60 | 374.15 | 374.15 | -1.15% | 92,302 |
| Dec 10, 2025 | 370.00 | 380.45 | 362.20 | 378.50 | 378.50 | 2.02% | 288,556 |
| Dec 9, 2025 | 366.90 | 380.00 | 350.60 | 371.00 | 371.00 | 2.15% | 329,653 |
| Dec 8, 2025 | 378.95 | 378.95 | 353.35 | 363.20 | 363.20 | -4.40% | 652,869 |
| Dec 5, 2025 | 387.30 | 389.75 | 375.80 | 379.90 | 379.90 | -1.91% | 188,128 |
| Dec 4, 2025 | 391.95 | 393.75 | 385.50 | 387.30 | 387.30 | -1.19% | 171,408 |
| Dec 3, 2025 | 401.30 | 403.95 | 386.75 | 391.95 | 391.95 | -2.33% | 158,769 |
| Dec 2, 2025 | 405.10 | 406.75 | 394.55 | 401.30 | 401.30 | -1.29% | 501,797 |
| Dec 1, 2025 | 414.00 | 414.05 | 399.10 | 406.55 | 406.55 | -1.11% | 290,987 |
| Nov 28, 2025 | 410.00 | 413.50 | 400.95 | 411.10 | 411.10 | 0.67% | 235,989 |
| Nov 27, 2025 | 416.30 | 420.00 | 406.20 | 408.35 | 408.35 | -1.32% | 139,451 |
| Nov 26, 2025 | 418.15 | 424.00 | 412.00 | 413.80 | 413.80 | -0.55% | 144,039 |
| Nov 25, 2025 | 416.15 | 424.85 | 413.25 | 416.10 | 416.10 | -0.49% | 200,005 |
| Nov 24, 2025 | 434.90 | 434.90 | 415.45 | 418.15 | 418.15 | -3.74% | 327,274 |
| Nov 21, 2025 | 447.00 | 447.00 | 428.35 | 434.40 | 434.40 | -3.04% | 303,698 |
| Nov 20, 2025 | 444.80 | 457.65 | 444.75 | 448.00 | 448.00 | 1.32% | 216,812 |
| Nov 19, 2025 | 461.90 | 461.90 | 440.60 | 442.15 | 442.15 | -4.38% | 229,539 |
| Nov 18, 2025 | 467.10 | 467.10 | 451.50 | 462.40 | 462.40 | -0.72% | 199,519 |
| Nov 17, 2025 | 453.55 | 470.80 | 449.70 | 465.75 | 465.75 | 3.00% | 287,417 |
| Nov 14, 2025 | 463.00 | 463.00 | 450.05 | 452.20 | 452.20 | -2.39% | 188,438 |
| Nov 13, 2025 | 467.60 | 476.15 | 461.00 | 463.25 | 463.25 | -0.93% | 230,067 |
| Nov 12, 2025 | 472.20 | 473.15 | 454.80 | 467.60 | 467.60 | -0.57% | 462,953 |
| Nov 11, 2025 | 476.95 | 478.70 | 468.00 | 470.30 | 470.30 | -1.46% | 220,884 |
| Nov 10, 2025 | 493.35 | 496.45 | 462.00 | 477.25 | 477.25 | -2.65% | 788,049 |
| Nov 7, 2025 | 500.00 | 500.00 | 484.00 | 490.25 | 490.25 | -8.83% | 1,538,598 |
| Nov 6, 2025 | 533.00 | 551.80 | 531.00 | 537.75 | 537.75 | 1.81% | 740,473 |
| Nov 4, 2025 | 535.20 | 542.40 | 525.00 | 528.20 | 528.20 | -1.31% | 470,033 |
| Nov 3, 2025 | 525.00 | 543.00 | 519.30 | 535.20 | 535.20 | 2.05% | 653,653 |
| Oct 31, 2025 | 502.10 | 535.45 | 502.10 | 524.45 | 524.45 | 4.45% | 1,246,352 |
| Oct 30, 2025 | 513.50 | 518.80 | 500.35 | 502.10 | 502.10 | -2.54% | 173,496 |
| Oct 29, 2025 | 509.00 | 519.05 | 498.30 | 515.20 | 515.20 | 1.59% | 379,439 |
| Oct 28, 2025 | 483.95 | 512.75 | 483.00 | 507.15 | 507.15 | 5.13% | 838,822 |
| Oct 27, 2025 | 510.80 | 511.30 | 478.10 | 482.40 | 482.40 | -5.11% | 1,070,156 |
| Oct 24, 2025 | 533.00 | 533.75 | 503.80 | 508.40 | 508.40 | -3.88% | 721,954 |
| Oct 23, 2025 | 528.90 | 550.05 | 520.05 | 528.90 | 528.90 | 1.35% | 1,083,387 |
| Oct 21, 2025 | 524.00 | 526.80 | 519.50 | 521.85 | 521.85 | 0.31% | 108,760 |
| Oct 20, 2025 | 515.10 | 524.00 | 510.00 | 520.25 | 520.25 | 1.78% | 305,196 |
| Oct 17, 2025 | 529.85 | 530.90 | 506.70 | 511.15 | 511.15 | -3.49% | 525,869 |
| Oct 16, 2025 | 526.40 | 534.95 | 514.50 | 529.65 | 529.65 | 0.91% | 666,618 |
| Oct 15, 2025 | 565.00 | 565.00 | 520.80 | 524.85 | 524.85 | -1.41% | 1,711,288 |
| Oct 14, 2025 | 526.80 | 542.85 | 507.90 | 532.35 | 532.35 | 1.04% | 1,128,830 |
| Oct 13, 2025 | 534.95 | 551.00 | 521.10 | 526.85 | 526.85 | -1.39% | 1,151,267 |