Solid Stone Company Limited (BOM:513699)
India · Delayed Price · Currency is INR 30.00
-1.30 (-4.15%)
At close: Dec 8, 2025
Solid Stone Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 39.00 | 39.00 | 34.00 | 34.98 | 34.98 | 1.33% | 302 |
| Nov 11, 2025 | 34.00 | 35.88 | 34.00 | 34.52 | 34.52 | -0.80% | 1,024 |
| Nov 10, 2025 | 33.93 | 36.72 | 33.93 | 34.80 | 34.80 | -0.49% | 2,567 |
| Nov 7, 2025 | 36.75 | 39.95 | 33.15 | 34.97 | 34.97 | -2.26% | 3,296 |
| Nov 6, 2025 | 33.42 | 35.78 | 33.42 | 35.78 | 35.78 | 3.65% | 11 |
| Nov 4, 2025 | 38.63 | 38.68 | 33.90 | 34.52 | 34.52 | 1.77% | 18,037 |
| Nov 3, 2025 | 35.76 | 35.76 | 32.70 | 33.92 | 33.92 | -5.22% | 1,564 |
| Oct 31, 2025 | 38.00 | 38.00 | 33.00 | 35.79 | 35.79 | 4.65% | 264 |
| Oct 30, 2025 | 35.00 | 35.00 | 33.00 | 34.20 | 34.20 | -1.81% | 1,407 |
| Oct 29, 2025 | 33.13 | 35.75 | 33.12 | 34.83 | 34.83 | 5.51% | 306 |
| Oct 28, 2025 | 36.00 | 36.00 | 32.00 | 33.01 | 33.01 | -5.74% | 1,177 |
| Oct 27, 2025 | 32.35 | 35.30 | 32.35 | 35.02 | 35.02 | 8.25% | 635 |
| Oct 24, 2025 | 35.00 | 35.00 | 32.01 | 32.35 | 32.35 | 2.28% | 1,316 |
| Oct 23, 2025 | 34.23 | 34.70 | 30.00 | 31.63 | 31.63 | -6.72% | 776 |
| Oct 21, 2025 | 34.83 | 34.83 | 32.80 | 33.91 | 33.91 | -3.11% | 913 |
| Oct 20, 2025 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | -1.69% | 5,037 |
| Oct 17, 2025 | 35.63 | 35.63 | 35.00 | 35.60 | 35.60 | 1.92% | 793 |
| Oct 16, 2025 | 35.15 | 35.15 | 33.27 | 34.93 | 34.93 | -0.14% | 5,191 |
| Oct 15, 2025 | 34.43 | 35.12 | 34.43 | 34.98 | 34.98 | 1.60% | 230 |
| Oct 14, 2025 | 35.00 | 35.00 | 32.95 | 34.43 | 34.43 | 4.18% | 372 |
| Oct 13, 2025 | 34.95 | 35.12 | 32.95 | 33.05 | 33.05 | -5.44% | 1,248 |
| Oct 10, 2025 | 34.51 | 36.60 | 32.71 | 34.95 | 34.95 | 7.04% | 5,413 |
| Oct 9, 2025 | 36.98 | 36.98 | 32.30 | 32.65 | 32.65 | 0.96% | 2,651 |
| Oct 8, 2025 | 32.99 | 35.37 | 32.00 | 32.34 | 32.34 | -0.12% | 3,297 |
| Oct 7, 2025 | 31.97 | 32.88 | 29.03 | 32.38 | 32.38 | 3.32% | 4,471 |
| Oct 6, 2025 | 36.97 | 36.97 | 30.37 | 31.34 | 31.34 | -7.11% | 32,263 |
| Oct 3, 2025 | 35.50 | 35.50 | 32.90 | 33.74 | 33.74 | -4.96% | 156 |
| Oct 1, 2025 | 35.90 | 35.90 | 35.50 | 35.50 | 35.50 | 8.50% | 4 |
| Sep 26, 2025 | 33.90 | 35.90 | 32.59 | 32.72 | 32.72 | -1.45% | 456 |
| Sep 25, 2025 | 35.00 | 35.50 | 33.00 | 33.20 | 33.20 | -3.43% | 298 |
| Sep 24, 2025 | 36.85 | 36.85 | 34.19 | 34.38 | 34.38 | 0.35% | 1,233 |
| Sep 23, 2025 | 33.37 | 36.48 | 33.37 | 34.26 | 34.26 | 3.29% | 6,062 |
| Sep 22, 2025 | 35.57 | 35.57 | 33.02 | 33.17 | 33.17 | -8.62% | 1,731 |