Fujiyama Power Systems Limited (NSE:UTLSOLAR)
India
· Delayed Price · Currency is INR 175.67
+0.84 (0.48%)
At close: Mar 5, 2026
Fujiyama Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 175.11 | 188.40 | 174.99 | 182.93 | 182.93 | 4.13% | 161,753 |
| Mar 5, 2026 | 175.05 | 178.98 | 172.00 | 175.67 | 175.67 | 0.48% | 142,560 |
| Mar 4, 2026 | 178.51 | 179.94 | 174.00 | 174.83 | 174.83 | -4.02% | 144,563 |
| Mar 2, 2026 | 176.40 | 185.00 | 176.40 | 182.15 | 182.15 | -3.04% | 205,335 |
| Feb 27, 2026 | 192.00 | 192.44 | 186.80 | 187.87 | 187.87 | -1.27% | 121,029 |
| Feb 26, 2026 | 194.36 | 194.69 | 189.15 | 190.29 | 190.29 | -2.09% | 252,710 |
| Feb 25, 2026 | 199.00 | 200.38 | 191.51 | 194.36 | 194.36 | -1.79% | 157,757 |
| Feb 24, 2026 | 203.01 | 204.65 | 197.00 | 197.91 | 197.91 | -2.53% | 147,521 |
| Feb 23, 2026 | 209.44 | 209.44 | 201.61 | 203.05 | 203.05 | -3.60% | 187,968 |
| Feb 20, 2026 | 209.22 | 213.78 | 206.40 | 210.64 | 210.64 | 1.18% | 224,375 |
| Feb 19, 2026 | 214.80 | 215.98 | 207.50 | 208.19 | 208.19 | -3.82% | 111,862 |
| Feb 18, 2026 | 211.65 | 219.90 | 207.48 | 216.46 | 216.46 | 3.40% | 628,056 |
| Feb 17, 2026 | 206.93 | 209.95 | 205.23 | 209.35 | 209.35 | 2.05% | 97,220 |
| Feb 16, 2026 | 203.00 | 208.85 | 203.00 | 205.15 | 205.15 | -2.74% | 198,289 |
| Feb 13, 2026 | 210.40 | 214.25 | 207.50 | 210.93 | 210.93 | 0.11% | 186,843 |
| Feb 12, 2026 | 210.30 | 213.00 | 208.52 | 210.69 | 210.69 | -1.08% | 61,283 |
| Feb 11, 2026 | 219.00 | 219.00 | 212.43 | 212.99 | 212.99 | -1.46% | 73,561 |
| Feb 10, 2026 | 211.85 | 218.90 | 211.85 | 216.15 | 216.15 | 2.03% | 319,489 |
| Feb 9, 2026 | 209.89 | 214.20 | 205.50 | 211.85 | 211.85 | 2.97% | 149,033 |
| Feb 6, 2026 | 205.20 | 210.69 | 205.00 | 205.73 | 205.73 | -2.10% | 82,937 |
| Feb 5, 2026 | 211.55 | 213.79 | 208.45 | 210.14 | 210.14 | -0.04% | 93,124 |
| Feb 4, 2026 | 207.11 | 213.00 | 203.50 | 210.23 | 210.23 | 1.51% | 339,061 |
| Feb 3, 2026 | 208.50 | 209.32 | 200.00 | 207.11 | 207.11 | 3.69% | 503,877 |
| Feb 2, 2026 | 204.74 | 208.88 | 196.10 | 199.73 | 199.73 | -1.49% | 165,554 |
| Feb 1, 2026 | 207.00 | 219.15 | 201.00 | 202.76 | 202.76 | 1.77% | 921,816 |
| Jan 30, 2026 | 193.40 | 204.00 | 192.75 | 199.23 | 199.23 | 2.17% | 160,234 |
| Jan 29, 2026 | 200.70 | 201.57 | 192.88 | 195.00 | 195.00 | -2.90% | 130,015 |
| Jan 28, 2026 | 202.01 | 202.01 | 198.35 | 200.83 | 200.83 | 0.70% | 147,450 |
| Jan 27, 2026 | 207.00 | 207.73 | 198.20 | 199.43 | 199.43 | -3.15% | 175,538 |
| Jan 23, 2026 | 211.00 | 212.13 | 203.20 | 205.92 | 205.92 | -2.00% | 140,260 |
| Jan 22, 2026 | 206.66 | 210.89 | 206.66 | 210.13 | 210.13 | 2.19% | 139,151 |
| Jan 21, 2026 | 207.20 | 211.19 | 202.25 | 205.63 | 205.63 | -1.65% | 152,595 |
| Jan 20, 2026 | 217.25 | 218.07 | 207.50 | 209.07 | 209.07 | -4.73% | 219,878 |
| Jan 19, 2026 | 219.99 | 222.00 | 213.80 | 219.46 | 219.46 | -0.54% | 300,237 |
| Jan 16, 2026 | 219.00 | 222.00 | 216.64 | 220.65 | 220.65 | 0.53% | 220,420 |
| Jan 14, 2026 | 216.68 | 220.00 | 215.32 | 219.48 | 219.48 | 0.99% | 181,536 |
| Jan 13, 2026 | 217.35 | 220.10 | 215.00 | 217.33 | 217.33 | -0.01% | 352,644 |
| Jan 12, 2026 | 211.00 | 218.96 | 210.20 | 217.35 | 217.35 | 1.45% | 334,961 |
| Jan 9, 2026 | 212.63 | 217.40 | 211.13 | 214.25 | 214.25 | 0.76% | 266,490 |
| Jan 8, 2026 | 217.38 | 223.19 | 210.42 | 212.63 | 212.63 | -2.42% | 749,547 |
| Jan 7, 2026 | 220.00 | 220.93 | 217.00 | 217.90 | 217.90 | -0.77% | 185,469 |
| Jan 6, 2026 | 224.00 | 226.00 | 218.00 | 219.58 | 219.58 | -2.41% | 288,891 |
| Jan 5, 2026 | 223.00 | 226.20 | 223.00 | 225.00 | 225.00 | 0.13% | 359,572 |
| Jan 2, 2026 | 221.50 | 228.80 | 221.50 | 224.71 | 224.71 | 0.58% | 1,244,974 |
| Jan 1, 2026 | 223.00 | 224.99 | 219.15 | 223.41 | 223.41 | 0.44% | 524,269 |
| Dec 31, 2025 | 215.70 | 224.00 | 213.54 | 222.43 | 222.43 | 3.12% | 1,374,941 |
| Dec 30, 2025 | 215.99 | 217.00 | 212.01 | 215.70 | 215.70 | 0.23% | 319,501 |
| Dec 29, 2025 | 215.23 | 217.81 | 212.73 | 215.21 | 215.21 | -0.01% | 354,729 |
| Dec 26, 2025 | 210.99 | 220.50 | 210.99 | 215.23 | 215.23 | 0.73% | 786,458 |
| Dec 24, 2025 | 213.00 | 221.70 | 210.04 | 213.66 | 213.66 | 0.46% | 1,058,968 |
| Dec 23, 2025 | 196.25 | 216.25 | 196.25 | 212.68 | 212.68 | 7.89% | 2,182,465 |
| Dec 22, 2025 | 196.00 | 199.00 | 196.00 | 197.12 | 197.12 | 0.96% | 273,165 |
| Dec 19, 2025 | 199.00 | 199.70 | 193.34 | 195.24 | 195.24 | -1.03% | 336,175 |
| Dec 18, 2025 | 192.00 | 197.96 | 192.00 | 197.28 | 197.28 | 0.80% | 380,194 |
| Dec 17, 2025 | 200.00 | 201.50 | 195.05 | 195.71 | 195.71 | -2.22% | 316,222 |
| Dec 16, 2025 | 202.79 | 202.79 | 198.40 | 200.15 | 200.15 | 0.18% | 208,305 |
| Dec 15, 2025 | 203.89 | 203.89 | 198.99 | 199.80 | 199.80 | -2.43% | 323,322 |
| Dec 12, 2025 | 206.00 | 207.17 | 203.34 | 204.78 | 204.78 | -1.20% | 382,580 |
| Dec 11, 2025 | 205.95 | 209.00 | 201.25 | 207.27 | 207.27 | 0.90% | 732,866 |
| Dec 10, 2025 | 203.89 | 207.90 | 201.25 | 205.43 | 205.43 | 0.91% | 687,705 |
| Dec 9, 2025 | 205.78 | 209.99 | 198.40 | 203.57 | 203.57 | 1.82% | 4,239,953 |
| Dec 8, 2025 | 204.28 | 206.70 | 196.70 | 199.93 | 199.93 | -2.13% | 624,013 |
| Dec 5, 2025 | 205.24 | 206.80 | 201.20 | 204.28 | 204.28 | -0.43% | 368,019 |
| Dec 4, 2025 | 196.20 | 212.00 | 196.20 | 205.17 | 205.17 | 3.02% | 1,834,435 |
| Dec 3, 2025 | 202.50 | 204.25 | 195.64 | 199.15 | 199.15 | -1.64% | 775,998 |
| Dec 2, 2025 | 206.00 | 207.00 | 199.71 | 202.47 | 202.47 | -1.19% | 926,966 |
| Dec 1, 2025 | 209.89 | 213.06 | 203.63 | 204.91 | 204.91 | -2.13% | 618,325 |
| Nov 28, 2025 | 210.98 | 217.00 | 208.50 | 209.38 | 209.38 | 0.17% | 794,520 |
| Nov 27, 2025 | 212.02 | 214.20 | 207.50 | 209.02 | 209.02 | -0.95% | 749,409 |
| Nov 26, 2025 | 222.00 | 222.00 | 209.12 | 211.03 | 211.03 | -4.34% | 1,409,005 |
| Nov 25, 2025 | 220.00 | 222.79 | 215.03 | 220.61 | 220.61 | 1.43% | 1,725,797 |
| Nov 24, 2025 | 209.70 | 218.90 | 207.33 | 217.51 | 217.51 | 4.15% | 3,000,563 |
| Nov 21, 2025 | 208.50 | 217.68 | 204.70 | 208.84 | 208.84 | 0.19% | 5,414,112 |