Solid Stone Company Limited (BOM:513699)
India · Delayed Price · Currency is INR 32.95
-1.92 (-5.51%)
At close: Aug 29, 2025
Solid Stone Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.60 | 37.60 | 32.90 | 32.95 | 32.95 | -5.51% | 209 |
| Aug 28, 2025 | 33.50 | 36.00 | 32.06 | 34.87 | 34.87 | 4.06% | 1,002 |
| Aug 25, 2025 | 34.30 | 35.25 | 33.50 | 33.51 | 33.51 | -4.26% | 22 |
| Aug 22, 2025 | 35.85 | 35.85 | 35.00 | 35.00 | 35.00 | 2.64% | 24 |
| Aug 21, 2025 | 34.00 | 38.00 | 33.20 | 34.10 | 34.10 | -1.64% | 313 |
| Aug 20, 2025 | 34.99 | 36.00 | 33.20 | 34.67 | 34.67 | 4.74% | 2,205 |
| Aug 19, 2025 | 32.00 | 33.90 | 32.00 | 33.10 | 33.10 | 6.57% | 2,129 |
| Aug 18, 2025 | 34.15 | 34.15 | 31.05 | 31.06 | 31.06 | -5.59% | 543 |
| Aug 14, 2025 | 33.49 | 34.65 | 32.90 | 32.90 | 32.90 | 3.72% | 625 |
| Aug 13, 2025 | 34.68 | 34.90 | 30.70 | 31.72 | 31.72 | -6.71% | 2,098 |
| Aug 12, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | - | 11 |
| Aug 11, 2025 | 31.01 | 34.10 | 31.01 | 34.00 | 34.00 | 3.03% | 43 |
| Aug 8, 2025 | 33.01 | 34.95 | 33.00 | 33.00 | 33.00 | -0.03% | 302 |
| Aug 7, 2025 | 34.00 | 34.00 | 33.00 | 33.01 | 33.01 | -4.32% | 140 |
| Aug 6, 2025 | 34.00 | 34.50 | 33.00 | 34.50 | 34.50 | 1.47% | 256 |
| Aug 5, 2025 | 33.50 | 34.00 | 33.10 | 34.00 | 34.00 | 2.72% | 125 |
| Aug 4, 2025 | 32.05 | 33.10 | 32.00 | 33.10 | 33.10 | -3.30% | 6 |
| Aug 1, 2025 | 36.80 | 36.80 | 33.35 | 34.23 | 34.23 | -7.21% | 806 |
| Jul 31, 2025 | 33.83 | 36.89 | 33.83 | 36.89 | 36.89 | 9.05% | 190 |
| Jul 30, 2025 | 34.99 | 35.00 | 33.83 | 33.83 | 33.83 | -1.51% | 221 |
| Jul 29, 2025 | 35.18 | 36.89 | 34.26 | 34.35 | 34.35 | -2.36% | 287 |
| Jul 28, 2025 | 35.50 | 36.00 | 33.40 | 35.18 | 35.18 | -3.46% | 1,313 |
| Jul 25, 2025 | 33.63 | 36.98 | 33.63 | 36.44 | 36.44 | 6.71% | 325 |
| Jul 24, 2025 | 34.26 | 38.00 | 33.62 | 34.15 | 34.15 | -2.34% | 456 |
| Jul 23, 2025 | 36.85 | 36.85 | 33.02 | 34.97 | 34.97 | -5.41% | 919 |
| Jul 22, 2025 | 37.88 | 37.88 | 36.97 | 36.97 | 36.97 | 0.49% | 272 |
| Jul 21, 2025 | 36.00 | 38.00 | 35.99 | 36.79 | 36.79 | 2.39% | 148 |
| Jul 18, 2025 | 34.96 | 38.00 | 33.20 | 35.93 | 35.93 | 5.55% | 93 |
| Jul 17, 2025 | 32.70 | 34.88 | 30.60 | 34.04 | 34.04 | -2.41% | 819 |
| Jul 16, 2025 | 34.99 | 34.99 | 34.88 | 34.88 | 34.88 | - | 49 |
| Jul 15, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.14% | 62 |
| Jul 14, 2025 | 34.94 | 34.94 | 34.00 | 34.93 | 34.93 | -0.06% | 126 |
| Jul 11, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.11% | 5 |
| Jul 10, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 5.81% | 45 |
| Jul 9, 2025 | 37.48 | 37.48 | 32.50 | 33.07 | 33.07 | -3.11% | 286 |
| Jul 8, 2025 | 30.10 | 37.00 | 30.10 | 34.13 | 34.13 | -0.87% | 1,760 |
| Jul 7, 2025 | 35.50 | 35.50 | 33.90 | 34.43 | 34.43 | -3.01% | 84 |
| Jul 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 10 |
| Jul 3, 2025 | 39.80 | 39.80 | 34.35 | 35.50 | 35.50 | 3.26% | 387 |
| Jul 2, 2025 | 29.00 | 35.85 | 29.00 | 34.38 | 34.38 | -1.77% | 1,428 |
| Jul 1, 2025 | 35.20 | 35.20 | 32.70 | 35.00 | 35.00 | 0.86% | 228 |
| Jun 30, 2025 | 35.00 | 35.00 | 33.40 | 34.70 | 34.70 | -1.70% | 201 |
| Jun 27, 2025 | 34.33 | 35.60 | 34.16 | 35.30 | 35.30 | 2.32% | 322 |
| Jun 26, 2025 | 34.50 | 34.50 | 32.55 | 34.50 | 34.50 | - | 74 |
| Jun 25, 2025 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 1.47% | 110 |
| Jun 24, 2025 | 35.00 | 35.00 | 33.10 | 34.00 | 34.00 | -2.86% | 62 |
| Jun 23, 2025 | 35.19 | 35.60 | 34.85 | 35.00 | 35.00 | 0.43% | 190 |
| Jun 20, 2025 | 34.75 | 34.85 | 34.75 | 34.85 | 34.85 | - | 122 |
| Jun 19, 2025 | 31.60 | 35.40 | 31.60 | 34.85 | 34.85 | -1.13% | 14 |
| Jun 18, 2025 | 35.60 | 35.60 | 35.25 | 35.25 | 35.25 | 3.22% | 17 |