Price Data Selection & Download
Fujiyama Power Systems Share Price All Time Records & Statistics (Nov 2025 - Aug 2026)
182 daily OHLCV records on NSE from Nov. 2025 to Aug. 2026. Examine UTLSOLAR quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹490.00
August 19, 2026
NSE Exchange
Share Price All Time Low
₹172.00
March 05, 2026
NSE Exchange
Highest Volume Trading Day
17,145,774
November 20, 2025 • ₹208.44
NSE Exchange
Share Price History Data (Nov 2025 - Aug 2026)
UTLSOLAR daily open, high, low, close and volume (OHLCV) on NSE — 153 records.
Total Records
153
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹472.00 | ₹490.00 | ₹469.90 | ₹483.95 | 620,413 |
| 2026-08-18 | ₹468.80 | ₹475.00 | ₹450.00 | ₹468.30 | 702,439 |
| 2026-08-17 | ₹425.20 | ₹466.20 | ₹425.20 | ₹464.40 | 1,613,583 |
| 2026-08-14 | ₹415.00 | ₹432.05 | ₹415.00 | ₹423.85 | 1,117,655 |
| 2026-08-13 | ₹394.50 | ₹422.50 | ₹391.55 | ₹409.90 | 880,208 |
| 2026-08-12 | ₹395.95 | ₹398.95 | ₹382.70 | ₹389.00 | 331,296 |
| 2026-08-11 | ₹406.35 | ₹406.35 | ₹392.00 | ₹394.65 | 262,437 |
| 2026-08-10 | ₹390.00 | ₹424.80 | ₹388.80 | ₹398.75 | 733,842 |
| 2026-08-07 | ₹412.00 | ₹412.60 | ₹386.00 | ₹389.95 | 269,005 |
| 2026-08-06 | ₹390.90 | ₹403.75 | ₹385.00 | ₹400.65 | 376,306 |
| 2026-08-05 | ₹395.00 | ₹396.95 | ₹389.00 | ₹390.85 | 164,607 |
| 2026-08-04 | ₹393.00 | ₹395.00 | ₹382.60 | ₹389.55 | 178,439 |
| 2026-08-03 | ₹387.00 | ₹394.00 | ₹385.20 | ₹389.30 | 341,058 |
| 2026-07-31 | ₹367.05 | ₹384.65 | ₹360.50 | ₹380.50 | 249,455 |
| 2026-07-30 | ₹367.55 | ₹372.05 | ₹359.05 | ₹367.05 | 257,058 |
| 2026-07-29 | ₹382.60 | ₹384.40 | ₹360.65 | ₹368.60 | 320,386 |
| 2026-07-28 | ₹388.00 | ₹388.00 | ₹381.05 | ₹382.55 | 134,050 |
| 2026-07-27 | ₹385.60 | ₹387.95 | ₹380.40 | ₹384.40 | 181,974 |
| 2026-07-24 | ₹370.05 | ₹389.75 | ₹368.05 | ₹383.80 | 355,697 |
| 2026-07-23 | ₹380.95 | ₹384.65 | ₹373.55 | ₹375.95 | 220,109 |
| 2026-07-22 | ₹374.50 | ₹381.45 | ₹372.75 | ₹378.35 | 236,863 |
| 2026-07-21 | ₹380.00 | ₹383.85 | ₹371.10 | ₹375.60 | 342,409 |
| 2026-07-20 | ₹366.95 | ₹380.00 | ₹362.10 | ₹376.60 | 425,042 |
| 2026-07-17 | ₹365.00 | ₹369.45 | ₹353.50 | ₹365.15 | 288,441 |
| 2026-07-16 | ₹359.05 | ₹370.80 | ₹355.00 | ₹364.90 | 450,264 |
| 2026-07-15 | ₹386.90 | ₹402.45 | ₹364.15 | ₹364.40 | 1,616,159 |
| 2026-07-14 | ₹400.00 | ₹400.00 | ₹381.05 | ₹383.30 | 824,482 |
| 2026-07-13 | ₹379.00 | ₹401.80 | ₹372.60 | ₹401.10 | 1,388,192 |
| 2026-07-10 | ₹374.00 | ₹382.70 | ₹366.40 | ₹382.70 | 1,292,372 |
| 2026-07-09 | ₹352.00 | ₹364.50 | ₹350.65 | ₹364.50 | 107,192 |
| 2026-07-08 | ₹329.05 | ₹353.10 | ₹321.20 | ₹347.15 | 812,807 |
| 2026-07-07 | ₹348.05 | ₹348.05 | ₹331.50 | ₹336.30 | 159,540 |
| 2026-07-06 | ₹343.00 | ₹352.95 | ₹338.00 | ₹341.35 | 271,158 |
| 2026-07-03 | ₹355.85 | ₹355.85 | ₹338.05 | ₹342.75 | 442,742 |
| 2026-07-02 | ₹344.00 | ₹356.20 | ₹335.10 | ₹347.85 | 1,550,818 |
| 2026-07-01 | ₹328.10 | ₹339.25 | ₹328.10 | ₹339.25 | 301,037 |
| 2026-06-30 | ₹317.00 | ₹323.10 | ₹314.90 | ₹323.10 | 553,966 |
| 2026-06-29 | ₹309.45 | ₹310.70 | ₹303.10 | ₹307.75 | 124,873 |
| 2026-06-25 | ₹306.00 | ₹316.45 | ₹306.00 | ₹309.50 | 158,244 |
| 2026-06-24 | ₹313.50 | ₹315.95 | ₹305.10 | ₹307.50 | 177,765 |
| 2026-06-23 | ₹320.00 | ₹326.40 | ₹310.10 | ₹313.50 | 244,973 |
| 2026-06-22 | ₹312.05 | ₹322.00 | ₹304.60 | ₹317.80 | 221,178 |
| 2026-06-19 | ₹313.20 | ₹315.00 | ₹309.00 | ₹311.00 | 121,954 |
| 2026-06-18 | ₹320.00 | ₹323.00 | ₹311.10 | ₹313.85 | 169,852 |
| 2026-06-17 | ₹319.00 | ₹328.00 | ₹317.50 | ₹319.60 | 340,908 |
| 2026-06-16 | ₹315.00 | ₹322.95 | ₹312.00 | ₹313.90 | 194,824 |
| 2026-06-15 | ₹319.90 | ₹323.00 | ₹304.00 | ₹309.35 | 166,139 |
| 2026-06-09 | ₹312.50 | ₹322.20 | ₹281.55 | ₹314.25 | 1,127,624 |
| 2026-06-08 | ₹328.70 | ₹334.25 | ₹301.00 | ₹312.80 | 620,261 |
| 2026-06-05 | ₹365.00 | ₹365.00 | ₹326.00 | ₹328.30 | 2,049,532 |
| 2026-06-04 | ₹352.50 | ₹352.50 | ₹352.50 | ₹352.50 | 107,480 |
| 2026-06-03 | ₹335.75 | ₹335.75 | ₹335.75 | ₹335.75 | 119,079 |
| 2026-06-02 | ₹302.00 | ₹319.80 | ₹297.60 | ₹319.80 | 380,568 |
| 2026-06-01 | ₹335.00 | ₹335.00 | ₹304.00 | ₹304.60 | 720,008 |
| 2026-05-29 | ₹328.40 | ₹328.40 | ₹315.80 | ₹319.95 | 1,185,099 |
| 2026-05-27 | ₹301.00 | ₹312.80 | ₹301.00 | ₹312.80 | 366,516 |
| 2026-05-26 | ₹287.00 | ₹297.95 | ₹287.00 | ₹297.95 | 530,971 |
| 2026-05-25 | ₹273.90 | ₹283.80 | ₹270.90 | ₹283.80 | 569,364 |
| 2026-05-22 | ₹267.00 | ₹273.30 | ₹261.15 | ₹270.30 | 233,980 |
| 2026-05-21 | ₹268.00 | ₹277.80 | ₹261.60 | ₹264.50 | 465,394 |
| 2026-05-20 | ₹268.90 | ₹277.15 | ₹263.90 | ₹266.20 | 238,074 |
| 2026-05-19 | ₹264.90 | ₹275.00 | ₹263.85 | ₹270.15 | 234,492 |
| 2026-05-18 | ₹274.50 | ₹277.00 | ₹260.80 | ₹263.55 | 387,496 |
| 2026-05-15 | ₹286.75 | ₹286.75 | ₹270.15 | ₹274.50 | 1,336,297 |
| 2026-05-14 | ₹262.05 | ₹273.10 | ₹260.10 | ₹273.10 | 299,365 |
| 2026-05-13 | ₹272.30 | ₹278.25 | ₹259.95 | ₹260.10 | 368,770 |
| 2026-05-12 | ₹276.10 | ₹281.00 | ₹270.10 | ₹273.60 | 243,984 |
| 2026-05-11 | ₹275.00 | ₹284.00 | ₹260.70 | ₹279.40 | 416,600 |
| 2026-05-08 | ₹283.40 | ₹285.45 | ₹272.05 | ₹272.05 | 269,112 |
| 2026-05-07 | ₹284.20 | ₹288.00 | ₹281.25 | ₹286.35 | 342,302 |
| 2026-05-06 | ₹270.00 | ₹289.65 | ₹270.00 | ₹286.15 | 570,102 |
| 2026-05-05 | ₹299.20 | ₹301.70 | ₹283.85 | ₹283.85 | 398,005 |
| 2026-05-04 | ₹296.50 | ₹305.75 | ₹289.30 | ₹298.75 | 485,596 |
| 2026-04-30 | ₹296.00 | ₹304.90 | ₹285.16 | ₹296.41 | 540,043 |
| 2026-04-29 | ₹309.00 | ₹313.00 | ₹290.65 | ₹300.16 | 650,814 |
| 2026-04-28 | ₹303.00 | ₹310.60 | ₹299.41 | ₹305.94 | 670,900 |
| 2026-04-27 | ₹307.00 | ₹309.00 | ₹299.00 | ₹303.01 | 969,129 |
| 2026-04-24 | ₹290.51 | ₹306.25 | ₹286.00 | ₹302.24 | 6,140,718 |
| 2026-04-23 | ₹267.50 | ₹285.75 | ₹267.50 | ₹285.75 | 3,045,983 |
| 2026-04-22 | ₹262.62 | ₹266.55 | ₹259.00 | ₹259.78 | 543,203 |
| 2026-04-21 | ₹261.01 | ₹269.99 | ₹258.47 | ₹263.21 | 636,068 |
| 2026-04-20 | ₹258.00 | ₹264.60 | ₹257.22 | ₹261.99 | 700,601 |
| 2026-04-17 | ₹256.17 | ₹262.50 | ₹254.02 | ₹258.92 | 994,420 |
| 2026-04-16 | ₹245.00 | ₹261.00 | ₹245.00 | ₹256.16 | 2,263,687 |
| 2026-04-15 | ₹229.54 | ₹243.00 | ₹228.51 | ₹239.47 | 2,289,361 |
| 2026-04-13 | ₹216.00 | ₹228.00 | ₹213.60 | ₹225.87 | 733,451 |
| 2026-04-10 | ₹220.00 | ₹225.30 | ₹220.00 | ₹221.44 | 379,074 |
| 2026-04-09 | ₹223.00 | ₹226.32 | ₹219.10 | ₹220.99 | 248,308 |
| 2026-04-08 | ₹224.49 | ₹230.15 | ₹222.20 | ₹223.01 | 554,355 |
| 2026-04-07 | ₹215.21 | ₹224.70 | ₹215.00 | ₹222.97 | 748,934 |
| 2026-04-06 | ₹198.40 | ₹220.90 | ₹198.40 | ₹217.08 | 804,918 |
| 2026-04-02 | ₹200.00 | ₹203.50 | ₹199.06 | ₹202.30 | 90,249 |
| 2026-04-01 | ₹202.56 | ₹204.00 | ₹200.41 | ₹203.21 | 198,371 |
| 2026-03-30 | ₹198.42 | ₹202.00 | ₹194.55 | ₹197.49 | 316,455 |
| 2026-03-27 | ₹197.47 | ₹203.09 | ₹195.00 | ₹198.42 | 400,701 |
| 2026-03-25 | ₹193.99 | ₹201.39 | ₹193.99 | ₹198.87 | 320,521 |
| 2026-03-24 | ₹193.00 | ₹198.90 | ₹188.00 | ₹193.10 | 116,064 |
| 2026-03-23 | ₹204.50 | ₹204.50 | ₹190.25 | ₹191.49 | 184,110 |
| 2026-03-20 | ₹196.98 | ₹205.80 | ₹196.98 | ₹202.01 | 179,174 |
| 2026-03-19 | ₹190.75 | ₹199.29 | ₹190.75 | ₹196.80 | 197,935 |
| 2026-03-18 | ₹186.25 | ₹198.29 | ₹186.25 | ₹196.14 | 206,318 |
| 2026-03-17 | ₹183.00 | ₹190.32 | ₹183.00 | ₹186.25 | 150,394 |
| 2026-03-16 | ₹187.00 | ₹187.74 | ₹179.51 | ₹182.75 | 88,730 |
| 2026-03-13 | ₹188.00 | ₹189.81 | ₹184.80 | ₹186.44 | 68,783 |
| 2026-03-12 | ₹189.90 | ₹192.08 | ₹185.10 | ₹189.80 | 97,472 |
| 2026-03-11 | ₹187.00 | ₹189.50 | ₹183.83 | ₹188.21 | 84,649 |
| 2026-03-10 | ₹180.24 | ₹185.14 | ₹177.65 | ₹183.42 | 105,226 |
| 2026-03-09 | ₹179.44 | ₹181.37 | ₹174.20 | ₹178.26 | 75,357 |
| 2026-03-06 | ₹175.11 | ₹188.40 | ₹174.99 | ₹182.93 | 161,753 |
| 2026-03-05 | ₹175.05 | ₹178.98 | ₹172.00 | ₹175.67 | 142,560 |
| 2026-03-04 | ₹178.51 | ₹179.94 | ₹174.00 | ₹174.83 | 144,563 |
| 2026-03-02 | ₹176.40 | ₹185.00 | ₹176.40 | ₹182.15 | 205,335 |
| 2026-02-27 | ₹192.00 | ₹192.44 | ₹186.80 | ₹187.87 | 121,029 |
| 2026-02-26 | ₹194.36 | ₹194.69 | ₹189.15 | ₹190.29 | 252,710 |
| 2026-02-25 | ₹199.00 | ₹200.38 | ₹191.51 | ₹194.36 | 157,757 |
| 2026-02-24 | ₹203.01 | ₹204.65 | ₹197.00 | ₹197.91 | 147,521 |
| 2026-02-23 | ₹209.44 | ₹209.44 | ₹201.61 | ₹203.05 | 187,968 |
| 2026-02-20 | ₹209.22 | ₹213.78 | ₹206.40 | ₹210.64 | 224,375 |
| 2026-02-19 | ₹214.80 | ₹215.98 | ₹207.50 | ₹208.19 | 111,862 |
| 2026-02-18 | ₹211.65 | ₹219.90 | ₹207.48 | ₹216.46 | 628,056 |
| 2026-02-17 | ₹206.93 | ₹209.95 | ₹205.23 | ₹209.35 | 97,220 |
| 2026-02-16 | ₹203.00 | ₹208.85 | ₹203.00 | ₹205.15 | 198,289 |
| 2026-02-13 | ₹210.40 | ₹214.25 | ₹207.50 | ₹210.93 | 186,843 |
| 2026-02-12 | ₹210.30 | ₹213.00 | ₹208.52 | ₹210.69 | 61,283 |
| 2026-02-11 | ₹219.00 | ₹219.00 | ₹212.43 | ₹212.99 | 73,561 |
| 2026-02-10 | ₹211.85 | ₹218.90 | ₹211.85 | ₹216.15 | 319,489 |
| 2026-02-09 | ₹209.89 | ₹214.20 | ₹205.50 | ₹211.85 | 149,033 |
| 2026-02-06 | ₹205.20 | ₹210.69 | ₹205.00 | ₹205.73 | 82,937 |
| 2026-02-05 | ₹211.55 | ₹213.79 | ₹208.45 | ₹210.14 | 93,124 |
| 2026-02-04 | ₹207.11 | ₹213.00 | ₹203.50 | ₹210.23 | 339,061 |
| 2026-02-03 | ₹208.50 | ₹209.32 | ₹200.00 | ₹207.11 | 503,877 |
| 2026-02-02 | ₹204.74 | ₹208.88 | ₹196.10 | ₹199.73 | 165,554 |
| 2026-02-01 | ₹207.00 | ₹219.15 | ₹201.00 | ₹202.76 | 921,816 |
| 2026-01-30 | ₹193.40 | ₹204.00 | ₹192.75 | ₹199.23 | 160,234 |
| 2026-01-29 | ₹200.70 | ₹201.57 | ₹192.88 | ₹195.00 | 130,015 |
| 2026-01-28 | ₹202.01 | ₹202.01 | ₹198.35 | ₹200.83 | 147,450 |
| 2026-01-27 | ₹207.00 | ₹207.73 | ₹198.20 | ₹199.43 | 175,538 |
| 2026-01-23 | ₹211.00 | ₹212.13 | ₹203.20 | ₹205.92 | 140,260 |
| 2026-01-22 | ₹206.66 | ₹210.89 | ₹206.66 | ₹210.13 | 139,151 |
| 2026-01-21 | ₹207.20 | ₹211.19 | ₹202.25 | ₹205.63 | 152,595 |
| 2026-01-20 | ₹217.25 | ₹218.07 | ₹207.50 | ₹209.07 | 219,878 |
| 2026-01-19 | ₹219.99 | ₹222.00 | ₹213.80 | ₹219.46 | 300,237 |
| 2026-01-16 | ₹219.00 | ₹222.00 | ₹216.64 | ₹220.65 | 220,420 |
| 2026-01-14 | ₹216.68 | ₹220.00 | ₹215.32 | ₹219.48 | 181,536 |
| 2026-01-13 | ₹217.35 | ₹220.10 | ₹215.00 | ₹217.33 | 352,644 |
| 2026-01-12 | ₹211.00 | ₹218.96 | ₹210.20 | ₹217.35 | 334,961 |
| 2026-01-09 | ₹212.63 | ₹217.40 | ₹211.13 | ₹214.25 | 266,490 |
| 2026-01-08 | ₹217.38 | ₹223.19 | ₹210.42 | ₹212.63 | 749,547 |
| 2026-01-07 | ₹220.00 | ₹220.93 | ₹217.00 | ₹217.90 | 185,469 |
| 2026-01-06 | ₹224.00 | ₹226.00 | ₹218.00 | ₹219.58 | 288,891 |
| 2026-01-05 | ₹223.00 | ₹226.20 | ₹223.00 | ₹225.00 | 359,572 |
| 2026-01-02 | ₹221.50 | ₹228.80 | ₹221.50 | ₹224.71 | 1,244,974 |
| 2026-01-01 | ₹223.00 | ₹224.99 | ₹219.15 | ₹223.41 | 524,269 |
Fujiyama Power Systems Share Price Performance Analysis (Nov 2025 - Aug 2026)
UTLSOLAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+116.62%
₹223.41 → ₹483.95
Year to Date
Price Volatility
27.38%
Medium Volatility
Year to Date
Average Daily Volume
484,356
Year to Date Average
NSE Exchange
Fujiyama Power Systems Share Price History – Frequently Asked Questions
Common questions about UTLSOLAR historical data and records. For live price, key ratios and fundamentals, see UTLSOLAR stock price BSE.
What is the all-time high share price of Fujiyama Power Systems (UTLSOLAR)?
The all-time high share price of Fujiyama Power Systems was ₹490.0 recorded on August 19, 2026 on the NSE exchange.
What is the all-time low share price of Fujiyama Power Systems (UTLSOLAR)?
The all-time low share price of Fujiyama Power Systems was ₹172.0 recorded on March 05, 2026 on the NSE exchange.
How can I download UTLSOLAR historical share price data?
You can download Fujiyama Power Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for UTLSOLAR shares?
The highest trading volume day for Fujiyama Power Systems was 17,145,774 shares traded on November 20, 2025 on the NSE exchange, with share price at ₹208.44.