Sahaj Solar Limited SAHAJSOLAR
NSE · India · Electronic Technology
INR 395.90+18.85 (+5.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 89.00 | +1.25% | INR 89.90 | INR 89.90 | INR 88.20 | 8.00K |
| 2026-09-29 | INR 87.90 | -2.12% | INR 88.40 | INR 91.90 | INR 87.00 | 16.80K |
| 2026-09-28 | INR 89.80 | -0.22% | INR 87.50 | INR 90.50 | INR 87.10 | 12.00K |
| 2026-09-25 | INR 90.00 | +0.73% | INR 87.15 | INR 90.20 | INR 84.50 | 39.20K |
| 2026-09-24 | INR 89.35 | -0.56% | INR 89.50 | INR 89.95 | INR 88.05 | 7.20K |
| 2026-09-23 | INR 89.85 | -0.39% | INR 93.80 | INR 93.80 | INR 88.00 | 28.00K |
| 2026-09-22 | INR 90.20 | -2.54% | INR 91.40 | INR 92.65 | INR 90.00 | 17.60K |
| 2026-09-21 | INR 92.55 | +1.04% | INR 91.15 | INR 94.45 | INR 91.15 | 13.60K |
| 2026-09-18 | INR 91.60 | -1.82% | INR 92.00 | INR 94.10 | INR 90.00 | 26.40K |
| 2026-09-17 | INR 93.30 | -2.20% | INR 93.10 | INR 95.00 | INR 92.40 | 13.20K |
| 2026-09-16 | INR 95.40 | +1.44% | INR 94.05 | INR 97.00 | INR 94.05 | 7.60K |
| 2026-09-15 | INR 94.05 | +0.11% | INR 94.40 | INR 95.45 | INR 93.65 | 13.60K |
| 2026-09-11 | INR 93.95 | +1.35% | INR 95.40 | INR 95.40 | INR 92.75 | 8.00K |
| 2026-09-10 | INR 92.70 | -1.44% | INR 94.05 | INR 94.05 | INR 92.30 | 9.20K |
| 2026-09-09 | INR 94.05 | -0.27% | INR 94.50 | INR 98.00 | INR 94.00 | 24.00K |
| 2026-09-08 | INR 94.30 | -4.26% | INR 98.50 | INR 98.50 | INR 92.00 | 18.40K |
| 2026-09-07 | INR 98.50 | -1.45% | INR 99.00 | INR 99.75 | INR 95.50 | 13.60K |
| 2026-09-04 | INR 99.95 | +0.55% | INR 99.20 | INR 100.70 | INR 95.00 | 16.00K |
| 2026-09-03 | INR 99.40 | -0.85% | INR 101.00 | INR 102.00 | INR 99.00 | 9.20K |
| 2026-09-02 | INR 100.25 | +3.67% | INR 97.00 | INR 102.65 | INR 96.80 | 45.20K |
| 2026-09-01 | INR 96.70 | -3.25% | INR 100.00 | INR 100.00 | INR 95.00 | 14.40K |
| 2026-08-31 | INR 99.95 | -2.01% | INR 102.90 | INR 102.90 | INR 98.60 | 13.60K |
| 2026-08-28 | INR 102.00 | +1.19% | INR 100.80 | INR 102.50 | INR 100.60 | 6.00K |
| 2026-08-27 | INR 100.80 | -1.42% | INR 101.20 | INR 102.15 | INR 100.50 | 10.40K |
| 2026-08-26 | INR 102.25 | -0.54% | INR 105.30 | INR 105.30 | INR 101.30 | 20.80K |
| 2026-08-25 | INR 102.80 | -0.39% | INR 103.20 | INR 105.00 | INR 101.05 | 10.00K |
| 2026-08-24 | INR 103.20 | -4.75% | INR 109.90 | INR 109.90 | INR 103.00 | 32.40K |
| 2026-08-21 | INR 108.35 | +1.74% | INR 104.10 | INR 109.00 | INR 104.10 | 12.40K |
| 2026-08-20 | INR 106.50 | +0.47% | INR 107.00 | INR 108.00 | INR 102.00 | 15.20K |
| 2026-08-19 | INR 106.00 | +0.66% | INR 104.60 | INR 106.00 | INR 104.60 | 1.20K |
| 2026-08-18 | INR 105.30 | +0.05% | INR 105.00 | INR 107.80 | INR 105.00 | 12.00K |
| 2026-08-17 | INR 105.25 | -2.64% | INR 112.70 | INR 112.70 | INR 104.10 | 22.00K |
| 2026-08-14 | INR 108.10 | +0.19% | INR 110.00 | INR 110.00 | INR 107.10 | 10.80K |
| 2026-08-13 | INR 107.90 | -1.19% | INR 109.20 | INR 109.20 | INR 107.90 | 9.60K |
| 2026-08-12 | INR 109.20 | +0.74% | INR 108.35 | INR 113.50 | INR 108.35 | 10.00K |
| 2026-08-11 | INR 108.40 | -0.64% | INR 108.10 | INR 111.00 | INR 108.00 | 8.40K |
| 2026-08-10 | INR 109.10 | -0.50% | INR 109.15 | INR 111.00 | INR 108.50 | 13.60K |
| 2026-08-07 | INR 109.65 | +0.23% | INR 110.50 | INR 115.00 | INR 109.00 | 25.60K |
| 2026-08-06 | INR 109.40 | -1.00% | INR 111.25 | INR 111.55 | INR 108.20 | 16.80K |
| 2026-08-05 | INR 110.50 | -2.60% | INR 112.15 | INR 115.95 | INR 110.00 | 19.20K |
| 2026-08-04 | INR 113.45 | -1.86% | INR 115.65 | INR 115.65 | INR 111.00 | 12.40K |
| 2026-08-03 | INR 115.60 | +0.65% | INR 114.85 | INR 119.95 | INR 114.85 | 8.40K |
| 2026-07-31 | INR 114.85 | +1.41% | INR 115.00 | INR 116.00 | INR 113.25 | 5.60K |
| 2026-07-30 | INR 113.25 | -1.91% | INR 116.05 | INR 117.75 | INR 113.00 | 10.40K |
| 2026-07-29 | INR 115.45 | -1.74% | INR 113.25 | INR 117.15 | INR 113.25 | 16.80K |
| 2026-07-28 | INR 117.50 | -4.94% | INR 121.20 | INR 122.40 | INR 115.00 | 13.60K |
| 2026-07-27 | INR 123.60 | -0.60% | INR 121.00 | INR 124.95 | INR 120.10 | 6.00K |
| 2026-07-24 | INR 124.35 | +1.10% | INR 121.00 | INR 125.20 | INR 121.00 | 5.60K |
| 2026-07-23 | INR 123.00 | -1.52% | INR 125.20 | INR 125.20 | INR 122.10 | 4.40K |
| 2026-07-22 | INR 124.90 | +0.36% | INR 124.45 | INR 124.90 | INR 122.45 | 3.60K |
| 2026-07-21 | INR 124.45 | +2.43% | INR 122.00 | INR 126.10 | INR 121.20 | 10.00K |
| 2026-07-20 | INR 121.50 | -3.72% | INR 120.10 | INR 124.50 | INR 120.10 | 7.20K |
| 2026-07-17 | INR 126.20 | -0.63% | INR 125.40 | INR 126.50 | INR 125.40 | 1.60K |
| 2026-07-16 | INR 127.00 | +1.60% | INR 124.00 | INR 127.00 | INR 120.00 | 10.00K |
| 2026-07-15 | INR 125.00 | +3.01% | INR 124.00 | INR 128.00 | INR 124.00 | 8.40K |
| 2026-07-14 | INR 121.35 | -0.70% | INR 123.00 | INR 124.50 | INR 121.35 | 4.80K |
| 2026-07-13 | INR 122.20 | -1.37% | INR 122.00 | INR 124.35 | INR 120.75 | 6.80K |
| 2026-07-10 | INR 123.90 | +3.64% | INR 114.60 | INR 124.70 | INR 114.60 | 8.80K |
| 2026-07-09 | INR 119.55 | -1.08% | INR 121.00 | INR 121.00 | INR 118.00 | 18.80K |
| 2026-07-08 | INR 120.85 | -2.70% | INR 124.00 | INR 126.95 | INR 119.05 | 12.40K |
| 2026-07-07 | INR 124.20 | -3.50% | INR 128.00 | INR 128.00 | INR 122.00 | 20.00K |
| 2026-07-06 | INR 128.70 | -2.90% | INR 129.30 | INR 130.30 | INR 126.00 | 15.20K |
| 2026-07-03 | INR 132.55 | -1.30% | INR 134.30 | INR 135.65 | INR 131.05 | 4.00K |
| 2026-07-02 | INR 134.30 | +3.63% | INR 130.00 | INR 135.00 | INR 130.00 | 6.40K |
| 2026-07-01 | INR 129.60 | -2.30% | INR 132.00 | INR 132.00 | INR 129.00 | 10.80K |
| 2026-06-30 | INR 132.65 | +0.49% | INR 128.10 | INR 133.30 | INR 128.10 | 10.00K |
| 2026-06-29 | INR 132.00 | +0.49% | INR 132.00 | INR 132.00 | INR 132.00 | 800 |
| 2026-06-26 | INR 131.35 | 0.00% | INR 131.35 | INR 131.35 | INR 131.35 | 0 |
| 2026-06-25 | INR 131.35 | -2.63% | INR 132.05 | INR 133.75 | INR 130.60 | 6.00K |
| 2026-06-24 | INR 134.90 | +2.66% | INR 131.40 | INR 135.60 | INR 131.40 | 3.60K |
| 2026-06-23 | INR 131.40 | -3.70% | INR 135.55 | INR 136.00 | INR 130.00 | 10.00K |
| 2026-06-22 | INR 136.45 | +2.36% | INR 133.00 | INR 136.75 | INR 132.00 | 11.20K |
| 2026-06-19 | INR 133.30 | +0.53% | INR 134.75 | INR 134.75 | INR 130.30 | 18.40K |
| 2026-06-18 | INR 132.60 | -0.75% | INR 134.00 | INR 134.00 | INR 130.70 | 8.00K |
| 2026-06-17 | INR 133.60 | -0.34% | INR 133.50 | INR 134.95 | INR 132.25 | 7.20K |
| 2026-06-16 | INR 134.05 | +0.90% | INR 130.30 | INR 134.95 | INR 130.30 | 15.60K |
| 2026-06-15 | INR 132.85 | +0.87% | INR 132.00 | INR 137.75 | INR 131.00 | 17.60K |
| 2026-06-12 | INR 131.70 | +2.13% | INR 132.50 | INR 132.90 | INR 129.00 | 20.00K |
| 2026-06-11 | INR 128.95 | -0.15% | INR 129.15 | INR 132.95 | INR 128.00 | 15.20K |
| 2026-06-10 | INR 129.15 | -2.89% | INR 132.00 | INR 132.00 | INR 128.80 | 11.60K |
| 2026-06-09 | INR 133.00 | -1.48% | INR 135.50 | INR 135.50 | INR 129.85 | 16.40K |
| 2026-06-08 | INR 135.00 | -2.67% | INR 139.90 | INR 139.90 | INR 135.00 | 15.60K |
| 2026-06-05 | INR 138.70 | -2.36% | INR 144.40 | INR 144.40 | INR 137.70 | 10.00K |
| 2026-06-04 | INR 142.05 | +0.50% | INR 138.00 | INR 143.70 | INR 137.30 | 12.80K |
| 2026-06-03 | INR 141.35 | -0.11% | INR 142.00 | INR 142.00 | INR 137.00 | 9.60K |
| 2026-06-02 | INR 141.50 | +2.50% | INR 138.00 | INR 143.10 | INR 138.00 | 10.80K |
| 2026-06-01 | INR 138.05 | -3.93% | INR 140.00 | INR 140.05 | INR 135.50 | 27.60K |
| 2026-05-29 | INR 143.70 | -0.90% | INR 145.10 | INR 145.10 | INR 142.65 | 13.60K |
| 2026-05-28 | INR 145.00 | 0.00% | INR 145.00 | INR 145.00 | INR 145.00 | 0 |
| 2026-05-27 | INR 145.00 | -3.91% | INR 150.00 | INR 151.50 | INR 145.00 | 12.00K |