Saatvik Green Energy Limited (NSE:SAATVIKGL)
India
· Delayed Price · Currency is INR 480.70
-5.85 (-1.20%)
At close: Apr 28, 2026
Saatvik Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 483.00 | 502.80 | 477.00 | 480.10 | 480.10 | -0.12% | 325,210 |
| Apr 28, 2026 | 495.00 | 499.20 | 476.00 | 480.70 | 480.70 | -1.20% | 188,146 |
| Apr 27, 2026 | 458.50 | 490.00 | 454.00 | 486.55 | 486.55 | 7.41% | 322,845 |
| Apr 24, 2026 | 470.60 | 479.00 | 450.30 | 453.00 | 453.00 | -3.16% | 175,674 |
| Apr 23, 2026 | 465.95 | 485.20 | 461.60 | 467.80 | 467.80 | 0.55% | 279,292 |
| Apr 22, 2026 | 462.80 | 469.75 | 455.80 | 465.25 | 465.25 | 0.74% | 120,129 |
| Apr 21, 2026 | 475.95 | 477.00 | 455.10 | 461.85 | 461.85 | -0.47% | 219,972 |
| Apr 20, 2026 | 476.35 | 481.70 | 460.90 | 464.05 | 464.05 | -1.74% | 107,857 |
| Apr 17, 2026 | 475.00 | 483.80 | 468.00 | 472.25 | 472.25 | 0.28% | 173,013 |
| Apr 16, 2026 | 470.10 | 479.90 | 463.80 | 470.95 | 470.95 | 0.18% | 195,414 |
| Apr 15, 2026 | 473.00 | 476.80 | 460.00 | 470.10 | 470.10 | 1.73% | 240,922 |
| Apr 13, 2026 | 461.60 | 476.90 | 447.00 | 462.10 | 462.10 | 0.11% | 566,841 |
| Apr 10, 2026 | 439.00 | 462.45 | 435.15 | 461.60 | 461.60 | 9.79% | 2,170,750 |
| Apr 9, 2026 | 413.30 | 425.85 | 406.40 | 420.45 | 420.45 | 0.69% | 82,376 |
| Apr 8, 2026 | 419.85 | 425.00 | 414.00 | 417.55 | 417.55 | 1.87% | 123,814 |
| Apr 7, 2026 | 420.00 | 429.75 | 405.00 | 409.90 | 409.90 | -3.07% | 114,424 |
| Apr 6, 2026 | 402.00 | 427.50 | 398.35 | 422.90 | 422.90 | 4.73% | 125,699 |
| Apr 2, 2026 | 395.05 | 406.70 | 386.95 | 403.80 | 403.80 | 1.06% | 151,721 |
| Apr 1, 2026 | 388.45 | 402.00 | 381.00 | 399.55 | 399.55 | 5.95% | 124,080 |
| Mar 30, 2026 | 371.00 | 384.75 | 371.00 | 377.10 | 377.10 | -1.69% | 146,968 |
| Mar 27, 2026 | 370.00 | 393.50 | 370.00 | 383.60 | 383.60 | 1.16% | 366,507 |
| Mar 25, 2026 | 369.90 | 381.25 | 364.55 | 379.20 | 379.20 | 3.03% | 146,059 |
| Mar 24, 2026 | 366.00 | 370.00 | 355.55 | 368.05 | 368.05 | 2.46% | 98,166 |
| Mar 23, 2026 | 372.00 | 373.00 | 355.40 | 359.20 | 359.20 | -3.41% | 129,619 |
| Mar 20, 2026 | 366.00 | 380.95 | 365.80 | 371.90 | 371.90 | 1.61% | 138,815 |
| Mar 19, 2026 | 358.15 | 380.35 | 353.75 | 366.00 | 366.00 | 2.19% | 430,121 |
| Mar 18, 2026 | 346.85 | 362.00 | 346.85 | 358.15 | 358.15 | 3.54% | 91,942 |
| Mar 17, 2026 | 346.00 | 355.95 | 342.20 | 345.90 | 345.90 | -0.29% | 82,933 |
| Mar 16, 2026 | 344.10 | 350.70 | 337.00 | 346.90 | 346.90 | -1.50% | 145,468 |
| Mar 13, 2026 | 364.10 | 364.10 | 342.15 | 352.20 | 352.20 | -2.55% | 160,591 |
| Mar 12, 2026 | 344.50 | 380.00 | 335.50 | 361.40 | 361.40 | 4.13% | 493,836 |
| Mar 11, 2026 | 349.00 | 357.00 | 346.25 | 347.05 | 347.05 | 0.32% | 62,609 |
| Mar 10, 2026 | 337.90 | 348.95 | 336.85 | 345.95 | 345.95 | 3.69% | 82,955 |
| Mar 9, 2026 | 339.75 | 339.85 | 328.00 | 333.65 | 333.65 | -2.97% | 74,208 |
| 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 |