| Ahasolar Technologies Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Ahasolar Technologies Limited | MCap (aprox) 23 Crores |
Symbol : 543941 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -3.9% | -17.6% | -18.3% | -32.9% | -33.0% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 75 | -1 | 800 | -1.3% | |
| 26-02-26 | Thu | 76 | 1.87 | 800 | 2.5% | Data Update : 8 PM |
| 25-02-26 | Wed | 74.13 | 1.6k | -7.3% | 27-02-26 : 75 | |
| 24-02-26 | Tue | 0 | ||||
| 23-02-26 | Mon | 79.99 | -0.01 | 2k | 0.0% | Compared to : 19-02-26 78.02 |
| 20-02-26 | Fri | 80 | 1.98 | 400 | 2.5% | |
| 19-02-26 | Thu | 78.02 | -1.94 | 1.2k | -2.4% | 7 Days % |
| 18-02-26 | Wed | 79.96 | -5.59 | 4k | -6.5% | -3.9% |
| 17-02-26 | Tue | 85.55 | 0 | 800 | 0.0% | |
| 16-02-26 | Mon | 85.55 | -0.95 | 400 | -1.1% | Compared to : 27-01-26 |
| 13-02-26 | Fri | 86.5 | 0 | 6.4k | 0.0% | |
| 12-02-26 | Thu | 86.5 | 0 | 2.8k | 0.0% | 1 Month % |
| 11-02-26 | Wed | 86.5 | 0 | 400 | 0.0% | |
| 10-02-26 | Tue | 86.5 | 0.27 | 800 | 0.3% | . |
| 09-02-26 | Mon | 86.23 | -0.22 | 2k | -0.3% | Compared to : 26-12-25 91 |
| 06-02-26 | Fri | 86.45 | -1 | 800 | -1.1% | |
| 05-02-26 | Thu | 87.45 | 1.06 | 1.6k | 1.2% | 2 Months % |
| 04-02-26 | Wed | 86.39 | 0.28 | 400 | 0.3% | -17.6% |
| 03-02-26 | Tue | 86.11 | 0.11 | 11.6k | 0.1% | |
| 02-02-26 | Mon | 86 | -4 | 4.8k | -4.4% | Compared to : 27-11-25 91.76 |
| 01-02-26 | Sun | 90 | 3.58 | 400 | 4.1% | |
| 30-01-26 | Fri | 86.42 | 6.32 | 5.2k | 7.9% | 3 Months % |
| 29-01-26 | Thu | 80.1 | -4.65 | 2k | -5.5% | -18.3% |
| 28-01-26 | Wed | 84.75 | 800 | -0.6% | ||
| 27-01-26 | Tue | Compared to : 26-08-25 111.73 |
||||
| 23-01-26 | Fri | 85.25 | -0.8 | 1.2k | -0.9% | |
| 22-01-26 | Thu | 86.05 | 0.45 | 1.6k | 0.5% | 6 Months % |
| 21-01-26 | Wed | 85.6 | -5.4 | 4k | -5.9% | -32.9% |
| 20-01-26 | Tue | 91 | 0 | 3.2k | 0.0% | |
| 19-01-26 | Mon | 91 | 0 | 1.2k | 0.0% | Compared to : 27-02-25 112 |
| 16-01-26 | Fri | 91 | 2.4k | 0.0% | ||
| 14-01-26 | Wed | 1 year % | ||||
| 13-01-26 | Tue | 91 | 0 | 2k | 0.0% | -33.0% |
| 12-01-26 | Mon | 91 | -1 | 7.6k | -1.1% | |
| 09-01-26 | Fri | 92 | 1 | 3.2k | 1.1% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 91 | 0 | 800 | 0.0% | |
| 07-01-26 | Wed | 91 | 0 | 1.6k | 0.0% | |
| 06-01-26 | Tue | 91 | -0.3 | 3.2k | -0.3% | |
| 05-01-26 | Mon | 91.3 | -0.26 | 400 | -0.3% | |
| 02-01-26 | Fri | 91.56 | -6.94 | 5.2k | -7.0% | |
| 01-01-26 | Thu | 98.5 | -1.4 | 2.4k | -1.4% | |
| 31-12-25 | Wed | 99.9 | 7.15 | 11.6k | 7.7% | |
| 30-12-25 | Tue | 92.75 | -0.25 | 2.8k | -0.3% | |
| 29-12-25 | Mon | 93 | 2 | 5.2k | 2.2% | |
| 26-12-25 | Fri | 91 | 7.72 | 2.4k | 9.3% | |
| 24-12-25 | Wed | 83.28 | -1.92 | 2.8k | -2.3% | |
| 23-12-25 | Tue | 85.2 | 0.1 | 3.2k | 0.1% | |
| 22-12-25 | Mon | 85.1 | 400 | 2.4% | ||
| 19-12-25 | Fri | |||||
| 18-12-25 | Thu | 83.12 | -3.63 | 4.4k | -4.2% | |
| 17-12-25 | Wed | 86.75 | -3.25 | 1.2k | -3.6% | |
| 16-12-25 | Tue | 90 | 0 | 1.6k | 0.0% | |
| 15-12-25 | Mon | 90 | 0 | 2k | 0.0% | |
| 12-12-25 | Fri | 90 | 0 | 1.6k | 0.0% | |
| 11-12-25 | Thu | 90 | 0 | 400 | 0.0% | |
| 10-12-25 | Wed | 90 | 3 | 2k | 3.4% | |
| 09-12-25 | Tue | 87 | 1 | 400 | 1.2% | |
| 08-12-25 | Mon | 86 | 0.39 | 2.4k | 0.5% | |
| 05-12-25 | Fri | 85.61 | -5.59 | 6.4k | -6.1% | |
| 04-12-25 | Thu | 91.2 | 400 | 0.1% | ||
| 03-12-25 | Wed | |||||
| 02-12-25 | Tue | 91.1 | 0 | 2k | 0.0% | |
| 01-12-25 | Mon | 91.1 | 0.2 | 1.2k | 0.2% | |
| 28-11-25 | Fri | 90.9 | -0.86 | 400 | -0.9% | |
| 27-11-25 | Thu | 91.76 | 3.65 | 800 | 4.1% | |
| 26-11-25 | Wed | 88.11 | -2.89 | 1.2k | -3.2% | |
| 25-11-25 | Tue | 91 | -1.55 | 4.8k | -1.7% | |
| 24-11-25 | Mon | 92.55 | 0 | 400 | 0.0% | |
| 21-11-25 | Fri | 92.55 | -0.03 | 3.6k | 0.0% | |
| 20-11-25 | Thu | 92.58 | -4.42 | 3.6k | -4.6% | |
| 19-11-25 | Wed | 97 | 1.5 | 400 | 1.6% | |
| 18-11-25 | Tue | 95.5 | 1.5 | 2.4k | 1.6% | |
| 17-11-25 | Mon | 94 | 0.6 | 4.8k | 0.6% | |
| 14-11-25 | Fri | 93.4 | -2.1 | 3.6k | -2.2% | |
| 13-11-25 | Thu | 95.5 | -3 | 400 | -3.0% | |
| 12-11-25 | Wed | 98.5 | -0.5 | 3.6k | -0.5% | |
| 11-11-25 | Tue | 99 | -0.5 | 800 | -0.5% | |
| 10-11-25 | Mon | 99.5 | 0.03 | 400 | 0.0% | |
| 07-11-25 | Fri | 99.47 | -4.93 | 3.2k | -4.7% | |
| 06-11-25 | Thu | 104.4 | 4.6 | 4.8k | 4.6% | |
| 04-11-25 | Tue | 95.05 | -4.3 | 4k | -4.3% | |
| 03-11-25 | Mon | 99.8 | 4.75 | 3.6k | 5.0% | |
| 31-10-25 | Fri | 99.35 | -0.25 | 800 | -0.3% | |
| 30-10-25 | Thu | 99.6 | 0 | 3.6k | 0.0% | |
| 29-10-25 | Wed | 99.6 | 0 | 4k | 0.0% | |
| 28-10-25 | Tue | 99.6 | -0.4 | 5.2k | -0.4% | |
| 27-10-25 | Mon | 100 | -0.65 | 6.8k | -0.6% | |
| 24-10-25 | Fri | 100.65 | -0.25 | 1.2k | -0.2% | |
| 23-10-25 | Thu | 100.9 | #N/A | 1.6k | -3.7% | |
| 21-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 20-10-25 | Mon | 104.75 | 4.75 | 4.4k | 4.8% | |
| 17-10-25 | Fri | 100 | 0.4 | 3.2k | 0.4% | |
| 16-10-25 | Thu | 100 | 0 | 400 | 0.0% | |
| 15-10-25 | Wed | 99.6 | #N/A | 2.4k | 0.1% | |
| 14-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 13-10-25 | Mon | 99.5 | -0.4 | 2k | -0.4% | |
| 10-10-25 | Fri | 99.9 | -0.1 | 4.4k | -0.1% | |
| 09-10-25 | Thu | 100 | 0 | 2.4k | 0.0% | |
| 08-10-25 | Wed | 100 | -2 | 1.2k | -2.0% | |
| 07-10-25 | Tue | 102 | 0.35 | 5.6k | 0.3% | |
| 06-10-25 | Mon | 101.65 | -5.35 | 4.4k | -5.0% | |
| 03-10-25 | Fri | 107 | 4 | 6.8k | 3.9% | |
| 01-10-25 | Wed | 103 | 2 | 2.4k | 2.0% | |
| 30-09-25 | Tue | 101 | 3.1 | 4.8k | 3.2% | |
| 29-09-25 | Mon | 97.9 | -3.2 | 3.2k | -3.2% | |
| 26-09-25 | Fri | 101.1 | 0.1 | 2k | 0.1% | |
| 25-09-25 | Thu | 101 | -0.6 | 5.6k | -0.6% | |
| 24-09-25 | Wed | 101.6 | -1.45 | 8k | -1.4% | |
| 23-09-25 | Tue | 103.05 | -1.75 | 5.6k | -1.7% | |
| 22-09-25 | Mon | 104.55 | -0.75 | 2.8k | -0.7% | |
| 19-09-25 | Fri | 104.8 | 0.25 | 800 | 0.2% | |
| 18-09-25 | Thu | 105.3 | -1.2 | 1.6k | -1.1% | |
| 17-09-25 | Wed | 106.5 | -5.6 | 4.8k | -5.0% | |
| 16-09-25 | Tue | 112.1 | -0.7 | 1.6k | -0.6% | |
| 15-09-25 | Mon | 112.8 | 1.2 | 3.6k | 1.1% | |
| 12-09-25 | Fri | 111.6 | -5.15 | 11.6k | -4.4% | |
| 11-09-25 | Thu | 116.75 | 5.45 | 23.2k | 4.9% | |
| 10-09-25 | Wed | 111.3 | 5.3 | 4.4k | 5.0% | |
| 09-09-25 | Tue | 106 | 0 | 800 | 0.0% | |
| 08-09-25 | Mon | 106 | #N/A | 1.2k | 2.4% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | 102.9 | -5.05 | 8.8k | -4.7% | |
| 03-09-25 | Wed | 103.5 | 0.6 | 2.8k | 0.6% | |
| 02-09-25 | Tue | 107.95 | 0 | 400 | 0.0% | |
| 01-09-25 | Mon | 107.95 | 1.95 | 4.4k | 1.8% | |
| 29-08-25 | Fri | 106 | -0.15 | 2.4k | -0.1% | |
| 28-08-25 | Thu | 106.15 | -5.58 | 17.2k | -5.0% | |
| 26-08-25 | Tue | 111.73 | -5.88 | 2k | -5.0% | |
| 25-08-25 | Mon | 117.61 | -6.19 | 800 | -5.0% | |
| 22-08-25 | Fri | 123.8 | -6.51 | 23.6k | -5.0% | |
| 21-08-25 | Thu | 130.31 | 11.84 | 4.4k | 10.0% | |
| 20-08-25 | Wed | 118.47 | 10.77 | 5.2k | 10.0% | |
| 19-08-25 | Tue | 107.7 | 9.7 | 7.6k | 9.9% | |
| 18-08-25 | Mon | 98 | 0 | 400 | 0.0% | |
| 14-08-25 | Thu | 98 | 1.15 | 2.4k | 1.2% | |
| 13-08-25 | Wed | 96.85 | 0 | 1.2k | 0.0% | |
| 12-08-25 | Tue | 96.85 | 0.46 | 4.4k | 0.5% | |
| 11-08-25 | Mon | 96.39 | -4.58 | 4k | -4.5% | |
| 08-08-25 | Fri | 100.97 | -0.82 | 1.2k | -0.8% | |
| 07-08-25 | Thu | 101.79 | 2.47 | 800 | 2.5% | |
| 06-08-25 | Wed | 99.32 | 2.7 | 3.6k | 2.8% | |
| 05-08-25 | Tue | 96.62 | -4.5 | 3.2k | -4.5% | |
| 04-08-25 | Mon | 101.12 | 4.81 | 2k | 5.0% | |
| 01-08-25 | Fri | 96.31 | -2.69 | 3.6k | -2.7% | |
| 31-07-25 | Thu | 100.25 | -5.25 | 10.8k | -5.0% | |
| 30-07-25 | Wed | 99 | -1.25 | 5.2k | -1.2% | |
| 29-07-25 | Tue | 105.5 | -3.5 | 800 | -3.2% | |
| 28-07-25 | Mon | 109 | -3.7 | 2k | -3.3% | |
| 25-07-25 | Fri | 112.7 | 0 | 800 | 0.0% | |
| 24-07-25 | Thu | 112.7 | -2.3 | 3.6k | -2.0% | |
| 23-07-25 | Wed | 115 | 1.95 | 2.4k | 1.7% | |
| 22-07-25 | Tue | 113.05 | 2.2 | 2.4k | 2.0% | |
| 21-07-25 | Mon | 110.85 | 2.15 | 1.2k | 2.0% | |
| 18-07-25 | Fri | 108.7 | 2.1 | 400 | 2.0% | |
| 17-07-25 | Thu | 106.6 | 2.05 | 1.2k | 2.0% | |
| 16-07-25 | Wed | 104.55 | 2.05 | 1.2k | 2.0% | |
| 15-07-25 | Tue | 102.5 | 2 | 1.2k | 2.0% | |
| 14-07-25 | Mon | 100.5 | -2 | 800 | -2.0% | |
| 11-07-25 | Fri | 102.5 | -2.05 | 1.6k | -2.0% | |
| 10-07-25 | Thu | 104.55 | #N/A | 800 | -1.9% | |
| 09-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 07-07-25 | Mon | 106.55 | -2.15 | 2.8k | -2.0% | |
| 04-07-25 | Fri | 108.7 | -2.15 | 400 | -1.9% | |
| 03-07-25 | Thu | 110.85 | 2.15 | 2.4k | 2.0% | |
| 02-07-25 | Wed | 108.7 | -2.2 | 1.6k | -2.0% | |
| 01-07-25 | Tue | 110.9 | -2.25 | 6.8k | -2.0% | |
| 30-06-25 | Mon | 113.15 | -2.3 | 4k | -2.0% | |
| 27-06-25 | Fri | 115.45 | -2.35 | 2k | -2.0% | |
| 26-06-25 | Thu | 117.8 | -2.4 | 2.4k | -2.0% | |
| 25-06-25 | Wed | 120.2 | -2.45 | 400 | -2.0% | |
| 24-06-25 | Tue | 122.65 | -2.5 | 4.4k | -2.0% | |
| 23-06-25 | Mon | 125.15 | 5.95 | 11.2k | 5.0% | |
| 20-06-25 | Fri | 119.2 | 5.65 | 12.8k | 5.0% | |
| 19-06-25 | Thu | 113.55 | 5.4 | 10k | 5.0% | |
| 18-06-25 | Wed | 108.15 | 5.15 | 4.4k | 5.0% | |
| 17-06-25 | Tue | 103 | 3 | 3.6k | 3.0% | |
| 16-06-25 | Mon | 100 | 0.7 | 1.2k | 0.7% | |
| 13-06-25 | Fri | 99.3 | -5.2 | 6.4k | -5.0% | |
| 12-06-25 | Thu | 104.5 | -5.5 | 4.8k | -5.0% | |
| 11-06-25 | Wed | 110 | -0.4 | 4.4k | -0.4% | |
| 10-06-25 | Tue | 110.4 | -0.25 | 8k | -0.2% | |
| 09-06-25 | Mon | 110.65 | -1.35 | 3.2k | -1.2% | |
| 06-06-25 | Fri | 110.7 | -1.3 | 2k | -1.2% | |
| 05-06-25 | Thu | 112 | 1.3 | 1.6k | 1.2% | |
| 04-06-25 | Wed | 112 | -2.5 | 800 | -2.2% | |
| 03-06-25 | Tue | 114.5 | 1.6 | 4k | 1.4% | |
| 02-06-25 | Mon | 112.9 | -0.1 | 2.4k | -0.1% | |
| 30-05-25 | Fri | 113 | -5.65 | 5.6k | -4.8% | |
| 29-05-25 | Thu | 118.65 | 1.65 | 2.8k | 1.4% | |
| 28-05-25 | Wed | 117 | 2.25 | 8k | 2.0% | |
| 27-05-25 | Tue | 109.3 | 0.8 | 3.6k | 0.7% | |
| 26-05-25 | Mon | 114.75 | 5.45 | 2k | 5.0% | |
| 23-05-25 | Fri | 108.5 | -0.1 | 400 | -0.1% | |
| 22-05-25 | Thu | 108.6 | -2.2 | 1.2k | -2.0% | |
| 21-05-25 | Wed | 110.8 | -2.2 | 2k | -1.9% | |
| 20-05-25 | Tue | 113 | -2 | 1.6k | -1.7% | |
| 19-05-25 | Mon | 115 | 1.05 | 2k | 0.9% | |
| 16-05-25 | Fri | 113.95 | 2.2 | 4.4k | 2.0% | |
| 15-05-25 | Thu | 111.75 | 2.15 | 3.2k | 2.0% | |
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | 109.6 | #N/A | 1.6k | -1.5% | |
| 12-05-25 | Mon | 111.25 | -2.25 | 6k | -2.0% | |
| 09-05-25 | Fri | 113.5 | -2.35 | 800 | -2.0% | |
| 08-05-25 | Thu | 115.8 | -2.3 | 800 | -2.0% | |
| 07-05-25 | Wed | 118.15 | #N/A | 800 | -2.0% | |
| 06-05-25 | Tue | #N/A | #N/A | #N/A | ||
| 05-05-25 | Mon | 120.55 | -2.45 | 2.4k | -2.0% | |
| 02-05-25 | Fri | 123 | -2.46 | 4.4k | -2.0% | |
| 30-04-25 | Wed | 125.46 | 2.46 | 2.4k | 2.0% | |
| 29-04-25 | Tue | 123 | 1.62 | 800 | 1.3% | |
| 28-04-25 | Mon | 121.38 | 2.38 | 800 | 2.0% | |
| 25-04-25 | Fri | 119 | 2.33 | 12.8k | 2.0% | |
| 24-04-25 | Thu | 116.67 | 2.28 | 1.2k | 2.0% | |
| 23-04-25 | Wed | 112.15 | 2.19 | 400 | 2.0% | |
| 22-04-25 | Tue | 114.39 | 2.24 | 800 | 2.0% | |
| 21-04-25 | Mon | 109.96 | 5.23 | 1.2k | 5.0% | |
| 17-04-25 | Thu | 104.73 | 4.98 | 3.2k | 5.0% | |
| 16-04-25 | Wed | 99.75 | 4.75 | 6k | 5.0% | |
| 15-04-25 | Tue | 95 | 4.42 | 1.6k | 4.9% | |
| 11-04-25 | Fri | 90.58 | -3.68 | 4.8k | -3.9% | |
| 09-04-25 | Wed | 94.26 | 4.48 | 2k | 5.0% | |
| 08-04-25 | Tue | 89.78 | 0 | 800 | 0.0% | |
| 07-04-25 | Mon | 89.78 | -4.72 | 7.2k | -5.0% | |
| 04-04-25 | Fri | 94.5 | -0.03 | 2k | 0.0% | |
| 03-04-25 | Thu | 94.53 | 4.5 | 2.4k | 5.0% | |
| 02-04-25 | Wed | 90.03 | 4.28 | 3.2k | 5.0% | |
| 01-04-25 | Tue | 85.75 | -4.4 | 32.4k | -4.9% | |
| 28-03-25 | Fri | 90.15 | -4.7 | 14k | -5.0% | |
| 27-03-25 | Thu | 94.85 | -4.95 | 12.8k | -5.0% | |
| 26-03-25 | Wed | 99.8 | 2.8 | 13.6k | 2.9% | |
| 25-03-25 | Tue | 97 | -0.2 | 24k | -0.2% | |
| 24-03-25 | Mon | 97.2 | -3.45 | 16.8k | -3.4% | |
| 21-03-25 | Fri | 100.65 | 0.9 | 14.8k | 0.9% | |
| 20-03-25 | Thu | 99.75 | -4.75 | 14.8k | -4.5% | |
| 19-03-25 | Wed | 104.5 | 2 | 8.8k | 2.0% | |
| 18-03-25 | Tue | 102.5 | -2.5 | 7.6k | -2.4% | |
| 17-03-25 | Mon | 105 | -5 | 4k | -4.5% | |
| 13-03-25 | Thu | 111.7 | 5.3 | 6.8k | 5.0% | |
| 12-03-25 | Wed | 110 | -1.7 | 800 | -1.5% | |
| 11-03-25 | Tue | 106.4 | -5.6 | 11.6k | -5.0% | |
| 10-03-25 | Mon | 112 | 4.15 | 7.6k | 3.8% | |
| 07-03-25 | Fri | 107.85 | 5.1 | 10.4k | 5.0% | |
| 06-03-25 | Thu | 102.75 | 4.85 | 3.2k | 5.0% | |
| 05-03-25 | Wed | 97.9 | 0.85 | 12k | 0.9% | |
| 04-03-25 | Tue | 97.05 | -4.05 | 13.6k | -4.0% | |
| 03-03-25 | Mon | 101.1 | -5.3 | 7.2k | -5.0% | |
| 28-02-25 | Fri | 106.4 | -5.6 | 7.2k | -5.0% | |
| 27-02-25 | Thu | 112 | -5.85 | 4k | -5.0% | |
| 25-02-25 | Tue | 117.85 | -2.6 | 5.2k | -2.2% | |