Saatvik Green Energy Ltd. SAATVIKGL
NSE · India · Producer Manufacturing
INR 406.60-6.95 (-1.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 405.55 | -1.93% | INR 411.00 | INR 413.25 | INR 396.80 | 46.24K |
| 2026-09-30 | INR 413.55 | -0.23% | INR 415.50 | INR 421.60 | INR 410.00 | 33.02K |
| 2026-09-29 | INR 414.50 | -1.87% | INR 420.00 | INR 422.00 | INR 404.35 | 186.91K |
| 2026-09-28 | INR 422.40 | -1.18% | INR 424.05 | INR 430.00 | INR 417.65 |
| 87.17K |
| 2026-09-25 | INR 427.45 | -2.40% | INR 437.00 | INR 442.95 | INR 424.30 | 92.62K |
| 2026-09-24 | INR 437.95 | -2.16% | INR 446.80 | INR 449.90 | INR 435.50 | 114.65K |
| 2026-09-23 | INR 447.60 | +0.19% | INR 451.70 | INR 457.45 | INR 445.00 | 130.51K |
| 2026-09-22 | INR 446.75 | +3.51% | INR 434.20 | INR 451.00 | INR 428.80 | 345.26K |
| 2026-09-21 | INR 431.60 | +4.81% | INR 411.95 | INR 434.00 | INR 404.00 | 308.84K |
| 2026-09-18 | INR 411.80 | +1.80% | INR 404.05 | INR 413.55 | INR 400.00 | 95.14K |
| 2026-09-17 | INR 404.50 | -2.12% | INR 413.05 | INR 413.05 | INR 402.60 | 94.03K |
| 2026-09-16 | INR 413.25 | +6.08% | INR 428.50 | INR 428.50 | INR 404.00 | 1.24M |
| 2026-09-15 | INR 389.55 | -1.62% | INR 392.00 | INR 399.00 | INR 384.70 | 105.06K |
| 2026-09-14 | INR 395.95 | 0.00% | INR 395.95 | INR 395.95 | INR 395.95 | 0 |
| 2026-09-11 | INR 395.95 | -1.52% | INR 402.05 | INR 402.20 | INR 389.15 | 73.64K |
| 2026-09-10 | INR 402.05 | -3.35% | INR 422.00 | INR 422.00 | INR 400.00 | 65.00K |
| 2026-09-09 | INR 416.00 | +0.01% | INR 415.95 | INR 419.90 | INR 410.05 | 25.78K |
| 2026-09-08 | INR 415.95 | -1.20% | INR 416.60 | INR 421.95 | INR 412.20 | 60.31K |
| 2026-09-07 | INR 421.00 | -0.80% | INR 420.45 | INR 426.65 | INR 418.05 | 33.30K |
| 2026-09-04 | INR 424.40 | +0.65% | INR 422.50 | INR 428.40 | INR 417.10 | 40.62K |
| 2026-09-03 | INR 421.65 | +1.05% | INR 417.00 | INR 435.00 | INR 415.10 | 143.69K |
| 2026-09-02 | INR 417.25 | -0.77% | INR 416.60 | INR 421.15 | INR 412.55 | 32.53K |
| 2026-09-01 | INR 420.50 | +0.61% | INR 414.05 | INR 424.70 | INR 408.90 | 47.47K |
| 2026-08-31 | INR 417.95 | -1.03% | INR 416.65 | INR 419.70 | INR 412.50 | 47.27K |
| 2026-08-28 | INR 422.30 | -1.42% | INR 428.40 | INR 428.40 | INR 418.60 | 33.72K |
| 2026-08-27 | INR 428.40 | +1.07% | INR 423.85 | INR 430.00 | INR 420.00 | 46.41K |
| 2026-08-26 | INR 423.85 | +0.47% | INR 420.00 | INR 425.00 | INR 417.75 | 61.62K |
| 2026-08-25 | INR 421.85 | +0.06% | INR 418.00 | INR 425.85 | INR 415.00 | 45.73K |
| 2026-08-24 | INR 421.60 | +0.63% | INR 418.35 | INR 423.95 | INR 409.00 | 97.76K |
| 2026-08-21 | INR 418.95 | +4.48% | INR 420.55 | INR 433.55 | INR 410.10 | 1.11M |
| 2026-08-20 | INR 401.00 | +0.39% | INR 405.55 | INR 405.55 | INR 397.10 | 43.48K |
| 2026-08-19 | INR 399.45 | -0.50% | INR 399.00 | INR 406.00 | INR 397.55 | 129.82K |
| 2026-08-18 | INR 401.45 | -0.30% | INR 405.65 | INR 417.95 | INR 399.45 | 133.32K |
| 2026-08-17 | INR 402.65 | -5.79% | INR 401.00 | INR 408.30 | INR 384.70 | 601.34K |
| 2026-08-14 | INR 427.40 | -3.24% | INR 448.00 | INR 449.00 | INR 420.10 | 196.64K |
| 2026-08-13 | INR 441.70 | +1.46% | INR 435.10 | INR 450.00 | INR 428.30 | 154.44K |
| 2026-08-12 | INR 435.35 | +2.03% | INR 434.70 | INR 444.70 | INR 430.05 | 112.85K |
| 2026-08-11 | INR 426.70 | +1.86% | INR 417.05 | INR 428.00 | INR 416.10 | 39.52K |
| 2026-08-10 | INR 418.90 | -1.12% | INR 423.65 | INR 424.30 | INR 416.60 | 47.72K |
| 2026-08-07 | INR 423.65 | -0.94% | INR 427.00 | INR 427.00 | INR 422.00 | 30.68K |
| 2026-08-06 | INR 427.65 | +1.18% | INR 423.00 | INR 429.95 | INR 421.00 | 45.10K |
| 2026-08-05 | INR 422.65 | -0.86% | INR 424.00 | INR 431.35 | INR 420.00 | 48.96K |
| 2026-08-04 | INR 426.30 | -2.63% | INR 435.00 | INR 437.80 | INR 417.15 | 106.09K |
| 2026-08-03 | INR 437.80 | +0.98% | INR 433.55 | INR 442.00 | INR 433.55 | 36.67K |
| 2026-07-31 | INR 433.55 | +0.57% | INR 438.00 | INR 438.00 | INR 430.40 | 36.52K |
| 2026-07-30 | INR 431.10 | -1.58% | INR 437.85 | INR 437.85 | INR 428.15 | 33.08K |
| 2026-07-29 | INR 438.00 | +0.03% | INR 440.00 | INR 450.00 | INR 434.50 | 61.67K |
| 2026-07-28 | INR 437.85 | -1.15% | INR 445.50 | INR 445.50 | INR 436.00 | 41.20K |
| 2026-07-27 | INR 442.95 | +0.54% | INR 441.50 | INR 448.40 | INR 440.55 | 36.18K |
| 2026-07-24 | INR 440.55 | +0.78% | INR 435.00 | INR 442.95 | INR 430.45 | 50.44K |
| 2026-07-23 | INR 437.15 | -1.71% | INR 457.00 | INR 458.00 | INR 435.65 | 126.22K |
| 2026-07-22 | INR 444.75 | -0.84% | INR 448.50 | INR 452.70 | INR 437.00 | 63.25K |
| 2026-07-21 | INR 448.50 | -3.33% | INR 466.25 | INR 468.70 | INR 445.90 | 222.27K |
| 2026-07-20 | INR 463.95 | -0.53% | INR 469.50 | INR 478.80 | INR 458.40 | 207.36K |
| 2026-07-17 | INR 466.40 | -0.05% | INR 467.00 | INR 469.95 | INR 457.15 | 88.87K |
| 2026-07-16 | INR 466.65 | -0.91% | INR 475.00 | INR 478.00 | INR 463.00 | 160.91K |
| 2026-07-15 | INR 470.95 | +1.08% | INR 470.00 | INR 485.55 | INR 468.10 | 315.81K |
| 2026-07-14 | INR 465.90 | +3.71% | INR 450.00 | INR 483.30 | INR 445.55 | 834.90K |
| 2026-07-13 | INR 449.25 | +0.01% | INR 448.00 | INR 452.60 | INR 439.55 | 80.60K |
| 2026-07-10 | INR 449.20 | -1.31% | INR 459.70 | INR 464.25 | INR 445.45 | 64.09K |
| 2026-07-09 | INR 455.15 | +8.37% | INR 421.90 | INR 459.80 | INR 415.15 | 338.22K |
| 2026-07-08 | INR 420.00 | -0.84% | INR 423.00 | INR 429.20 | INR 416.00 | 71.80K |
| 2026-07-07 | INR 423.55 | -2.31% | INR 430.00 | INR 433.50 | INR 418.40 | 120.43K |
| 2026-07-06 | INR 433.55 | -1.51% | INR 438.00 | INR 439.80 | INR 429.15 | 99.05K |
| 2026-07-03 | INR 440.20 | -2.96% | INR 460.00 | INR 461.95 | INR 431.20 | 235.25K |
| 2026-07-02 | INR 453.65 | +0.77% | INR 450.20 | INR 457.15 | INR 440.85 | 72.62K |
| 2026-07-01 | INR 450.20 | -3.17% | INR 460.30 | INR 470.00 | INR 448.50 | 118.46K |
| 2026-06-30 | INR 464.95 | +0.55% | INR 465.05 | INR 470.05 | INR 458.10 | 68.42K |
| 2026-06-29 | INR 462.40 | -2.72% | INR 477.65 | INR 477.65 | INR 460.90 | 44.54K |
| 2026-06-26 | INR 475.35 | 0.00% | INR 475.35 | INR 475.35 | INR 475.35 | 0 |
| 2026-06-25 | INR 475.35 | -2.52% | INR 490.95 | INR 493.00 | INR 471.45 | 168.61K |
| 2026-06-24 | INR 487.65 | +5.78% | INR 462.10 | INR 490.00 | INR 448.00 | 322.36K |
| 2026-06-23 | INR 461.00 | -1.27% | INR 471.00 | INR 471.00 | INR 452.55 | 79.07K |
| 2026-06-22 | INR 466.95 | -2.15% | INR 477.20 | INR 482.50 | INR 465.00 | 86.64K |
| 2026-06-19 | INR 477.20 | +0.12% | INR 479.05 | INR 483.90 | INR 473.00 | 77.16K |
| 2026-06-18 | INR 476.65 | -0.26% | INR 474.30 | INR 487.00 | INR 472.65 | 84.39K |
| 2026-06-17 | INR 477.90 | +0.37% | INR 476.90 | INR 484.75 | INR 474.00 | 62.46K |
| 2026-06-16 | INR 476.15 | +1.35% | INR 475.35 | INR 483.00 | INR 467.10 | 112.75K |
| 2026-06-15 | INR 469.80 | -1.39% | INR 480.90 | INR 490.05 | INR 465.00 | 323.77K |
| 2026-06-12 | INR 476.40 | +2.92% | INR 469.95 | INR 484.50 | INR 466.00 | 138.54K |
| 2026-06-11 | INR 462.90 | -1.15% | INR 462.60 | INR 483.55 | INR 453.60 | 210.10K |
| 2026-06-10 | INR 468.30 | -0.02% | INR 467.25 | INR 474.20 | INR 461.95 | 62.52K |
| 2026-06-09 | INR 468.40 | +1.79% | INR 460.15 | INR 481.55 | INR 460.15 | 123.94K |
| 2026-06-08 | INR 460.15 | -0.73% | INR 462.05 | INR 472.40 | INR 456.00 | 123.96K |
| 2026-06-05 | INR 463.55 | -0.22% | INR 462.45 | INR 471.45 | INR 453.60 | 95.32K |
| 2026-06-04 | INR 464.55 | -0.06% | INR 462.00 | INR 472.35 | INR 459.10 | 100.33K |
| 2026-06-03 | INR 464.85 | +3.90% | INR 454.95 | INR 467.35 | INR 448.05 | 178.75K |
| 2026-06-02 | INR 447.40 | +0.81% | INR 444.00 | INR 449.50 | INR 438.60 | 45.64K |
| 2026-06-01 | INR 443.80 | +0.62% | INR 438.00 | INR 447.50 | INR 434.35 | 97.32K |
| 2026-05-29 | INR 441.05 | -1.96% | INR 449.85 | INR 453.90 | INR 438.75 | 94.18K |