Solid Stone Company Limited (BOM:513699)
India · Delayed Price · Currency is INR 27.31
-0.68 (-2.43%)
At close: Jan 23, 2026
Solid Stone Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 27.86 | 27.86 | 27.31 | 27.31 | 27.31 | -2.43% | 142 |
| Jan 22, 2026 | 27.99 | 28.59 | 27.00 | 27.99 | 27.99 | -2.61% | 172 |
| Jan 21, 2026 | 28.45 | 28.86 | 25.50 | 28.74 | 28.74 | -0.48% | 474 |
| Jan 20, 2026 | 29.46 | 29.46 | 26.00 | 28.88 | 28.88 | 1.01% | 1,837 |
| Jan 19, 2026 | 29.99 | 29.99 | 26.50 | 28.59 | 28.59 | 3.21% | 685 |
| Jan 16, 2026 | 28.60 | 28.60 | 26.56 | 27.70 | 27.70 | -0.22% | 678 |
| Jan 14, 2026 | 27.00 | 30.49 | 26.55 | 27.76 | 27.76 | 2.81% | 1,083 |
| Jan 13, 2026 | 26.94 | 28.99 | 25.70 | 27.00 | 27.00 | -1.78% | 713 |
| Jan 12, 2026 | 25.56 | 28.88 | 25.56 | 27.49 | 27.49 | -4.85% | 125 |
| Jan 9, 2026 | 30.99 | 30.99 | 26.00 | 28.89 | 28.89 | -0.38% | 1,938 |
| Jan 8, 2026 | 28.99 | 29.00 | 28.54 | 29.00 | 29.00 | -2.03% | 212 |
| Jan 7, 2026 | 31.98 | 31.98 | 27.64 | 29.60 | 29.60 | 2.92% | 122 |
| Jan 6, 2026 | 29.05 | 29.05 | 27.50 | 28.76 | 28.76 | 2.46% | 1,219 |
| Jan 5, 2026 | 29.05 | 29.05 | 26.96 | 28.07 | 28.07 | -2.23% | 3,830 |
| Jan 2, 2026 | 29.79 | 29.79 | 26.71 | 28.71 | 28.71 | 1.48% | 540 |
| Jan 1, 2026 | 29.85 | 30.10 | 27.75 | 28.29 | 28.29 | -2.45% | 728 |
| Dec 31, 2025 | 27.00 | 29.10 | 27.00 | 29.00 | 29.00 | 2.47% | 992 |
| Dec 30, 2025 | 33.00 | 33.00 | 27.00 | 28.30 | 28.30 | -1.05% | 1,387 |
| Dec 29, 2025 | 30.69 | 30.69 | 28.50 | 28.60 | 28.60 | 1.31% | 1,537 |
| Dec 26, 2025 | 28.50 | 28.60 | 27.71 | 28.23 | 28.23 | -0.81% | 913 |
| Dec 24, 2025 | 28.46 | 28.46 | 27.70 | 28.46 | 28.46 | - | 1,137 |
| Dec 23, 2025 | 28.70 | 30.00 | 27.30 | 28.46 | 28.46 | -0.80% | 7,619 |
| Dec 22, 2025 | 29.08 | 29.08 | 28.55 | 28.69 | 28.69 | 0.63% | 1,081 |
| Dec 19, 2025 | 30.00 | 30.00 | 28.50 | 28.51 | 28.51 | -3.22% | 1,900 |
| Dec 18, 2025 | 30.00 | 30.00 | 28.50 | 29.46 | 29.46 | 0.75% | 1,281 |
| Dec 17, 2025 | 33.99 | 33.99 | 29.00 | 29.24 | 29.24 | -4.76% | 5,663 |
| Dec 16, 2025 | 34.70 | 34.70 | 29.21 | 30.70 | 30.70 | 0.33% | 1,255 |
| Dec 15, 2025 | 34.38 | 34.38 | 28.70 | 30.60 | 30.60 | 0.99% | 1,753 |
| Dec 12, 2025 | 29.95 | 31.17 | 29.95 | 30.30 | 30.30 | -4.75% | 3,610 |
| Dec 11, 2025 | 34.32 | 34.32 | 29.00 | 31.81 | 31.81 | 2.61% | 233 |
| Dec 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.59% | 2 |
| Dec 9, 2025 | 34.00 | 34.00 | 29.00 | 29.36 | 29.36 | -2.13% | 1,542 |
| Dec 8, 2025 | 35.99 | 35.99 | 29.80 | 30.00 | 30.00 | -4.15% | 6,588 |
| Dec 5, 2025 | 31.85 | 34.90 | 31.00 | 31.30 | 31.30 | 0.48% | 860 |
| Dec 4, 2025 | 30.90 | 33.98 | 30.50 | 31.15 | 31.15 | -0.26% | 4,325 |
| Dec 3, 2025 | 33.99 | 33.99 | 29.85 | 31.23 | 31.23 | -4.79% | 2,645 |
| Dec 2, 2025 | 29.35 | 33.00 | 29.35 | 32.80 | 32.80 | -1.44% | 3,749 |
| Dec 1, 2025 | 30.05 | 33.44 | 30.05 | 33.28 | 33.28 | 1.34% | 237 |
| Nov 28, 2025 | 33.01 | 33.94 | 31.00 | 32.84 | 32.84 | 0.40% | 1,195 |
| Nov 27, 2025 | 33.80 | 33.80 | 32.52 | 32.71 | 32.71 | -3.22% | 34 |
| Nov 26, 2025 | 34.99 | 34.99 | 32.99 | 33.80 | 33.80 | 2.42% | 1,133 |
| Nov 25, 2025 | 33.98 | 33.98 | 30.60 | 33.00 | 33.00 | -2.91% | 54 |
| Nov 24, 2025 | 31.90 | 35.00 | 31.90 | 33.99 | 33.99 | 0.71% | 1,526 |
| Nov 21, 2025 | 33.00 | 33.97 | 33.00 | 33.75 | 33.75 | -0.71% | 551 |
| Nov 20, 2025 | 34.00 | 34.00 | 33.00 | 33.99 | 33.99 | -0.03% | 58 |
| Nov 19, 2025 | 31.90 | 34.00 | 31.90 | 34.00 | 34.00 | - | 16 |
| Nov 18, 2025 | 35.41 | 35.41 | 33.00 | 34.00 | 34.00 | -0.47% | 368 |
| Nov 17, 2025 | 35.43 | 35.43 | 33.00 | 34.16 | 34.16 | -1.78% | 9,179 |
| Nov 14, 2025 | 34.00 | 34.98 | 34.00 | 34.78 | 34.78 | 2.29% | 381 |
| Nov 13, 2025 | 34.98 | 34.98 | 33.00 | 34.00 | 34.00 | -2.80% | 36 |