Solid Stone Company Limited (BOM:513699)
India · Delayed Price · Currency is INR 25.90
-0.04 (-0.15%)
At close: Jun 2, 2026
Solid Stone Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.00 | 27.00 | 25.89 | 25.90 | 25.90 | -0.15% | 7 |
| Jun 1, 2026 | 26.00 | 27.70 | 24.65 | 25.94 | 25.94 | 2.57% | 403 |
| May 29, 2026 | 26.85 | 26.85 | 24.40 | 25.29 | 25.29 | -6.02% | 3,577 |
| May 27, 2026 | 25.57 | 27.48 | 25.50 | 26.91 | 26.91 | 5.24% | 371 |
| May 26, 2026 | 29.00 | 29.00 | 25.50 | 25.57 | 25.57 | -3.91% | 1,450 |
| May 25, 2026 | 28.55 | 28.55 | 26.58 | 26.61 | 26.61 | 0.11% | 106 |
| May 22, 2026 | 26.78 | 26.78 | 26.11 | 26.58 | 26.58 | -0.78% | 916 |
| May 21, 2026 | 26.99 | 26.99 | 25.52 | 26.79 | 26.79 | -0.74% | 3,172 |
| May 20, 2026 | 27.42 | 27.42 | 25.50 | 26.99 | 26.99 | -1.57% | 74 |
| May 19, 2026 | 28.16 | 28.16 | 25.41 | 27.42 | 27.42 | 7.07% | 2,346 |
| May 18, 2026 | 28.55 | 28.55 | 25.55 | 25.61 | 25.61 | -4.23% | 807 |
| May 15, 2026 | 28.00 | 28.00 | 26.74 | 26.74 | 26.74 | 2.81% | 46 |
| May 14, 2026 | 28.96 | 28.96 | 25.61 | 26.01 | 26.01 | -7.01% | 1,791 |
| May 13, 2026 | 29.23 | 29.23 | 26.35 | 27.97 | 27.97 | -0.96% | 561 |
| May 12, 2026 | 27.80 | 28.26 | 26.25 | 28.24 | 28.24 | -0.56% | 2,585 |
| May 11, 2026 | 31.00 | 31.00 | 28.40 | 28.40 | 28.40 | -2.04% | 1,149 |
| May 8, 2026 | 27.98 | 29.89 | 25.71 | 28.99 | 28.99 | 3.61% | 2,728 |
| May 7, 2026 | 30.00 | 30.00 | 27.98 | 27.98 | 27.98 | -0.04% | 611 |
| May 6, 2026 | 26.00 | 29.00 | 26.00 | 27.99 | 27.99 | 5.66% | 343 |
| May 5, 2026 | 25.48 | 26.49 | 24.30 | 26.49 | 26.49 | 1.88% | 481 |
| May 4, 2026 | 26.00 | 26.00 | 25.99 | 26.00 | 26.00 | -1.14% | 58 |
| Apr 30, 2026 | 26.49 | 26.49 | 24.95 | 26.30 | 26.30 | -0.72% | 336 |
| Apr 29, 2026 | 26.94 | 26.94 | 26.49 | 26.49 | 26.49 | 0.72% | 31 |
| Apr 28, 2026 | 26.94 | 26.94 | 23.65 | 26.30 | 26.30 | 0.42% | 3,330 |
| Apr 27, 2026 | 26.98 | 26.98 | 26.18 | 26.19 | 26.19 | 4.14% | 18 |
| Apr 24, 2026 | 23.51 | 26.40 | 23.51 | 25.15 | 25.15 | 3.84% | 1,246 |
| Apr 23, 2026 | 26.89 | 26.89 | 24.22 | 24.22 | 24.22 | -4.57% | 103 |
| Apr 22, 2026 | 26.70 | 26.70 | 25.00 | 25.38 | 25.38 | 0.91% | 880 |
| Apr 21, 2026 | 26.86 | 26.86 | 24.85 | 25.15 | 25.15 | -6.82% | 304 |
| Apr 20, 2026 | 26.90 | 27.49 | 26.90 | 26.99 | 26.99 | 1.89% | 16 |
| Apr 17, 2026 | 27.39 | 27.39 | 26.49 | 26.49 | 26.49 | 0.76% | 125 |
| Apr 16, 2026 | 27.48 | 27.48 | 25.63 | 26.29 | 26.29 | - | 1,292 |
| Apr 15, 2026 | 26.89 | 26.89 | 24.27 | 26.29 | 26.29 | 1.58% | 326 |
| Apr 13, 2026 | 27.99 | 27.99 | 25.00 | 25.88 | 25.88 | -3.72% | 828 |
| Apr 10, 2026 | 25.85 | 26.98 | 25.85 | 26.88 | 26.88 | 3.98% | 449 |
| Apr 9, 2026 | 26.00 | 27.24 | 25.48 | 25.85 | 25.85 | -4.65% | 43 |
| Apr 8, 2026 | 24.80 | 27.25 | 24.30 | 27.11 | 27.11 | 2.50% | 447 |
| Apr 7, 2026 | 26.95 | 26.95 | 23.30 | 26.45 | 26.45 | 2.76% | 1,493 |
| Apr 6, 2026 | 27.29 | 27.29 | 24.02 | 25.74 | 25.74 | -0.96% | 66 |
| Apr 2, 2026 | 26.99 | 26.99 | 23.14 | 25.99 | 25.99 | 3.96% | 1,035 |
| Apr 1, 2026 | 27.28 | 27.28 | 22.50 | 25.00 | 25.00 | 4.65% | 96 |
| Mar 30, 2026 | 26.38 | 26.38 | 21.66 | 23.89 | 23.89 | -9.51% | 605 |
| Mar 27, 2026 | 27.45 | 27.45 | 25.00 | 26.40 | 26.40 | 3.04% | 7 |
| Mar 25, 2026 | 27.99 | 27.99 | 23.30 | 25.62 | 25.62 | -3.10% | 3,150 |
| Mar 24, 2026 | 28.35 | 28.35 | 23.61 | 26.44 | 26.44 | 8.09% | 297 |
| Mar 23, 2026 | 25.27 | 30.25 | 23.71 | 24.46 | 24.46 | -3.17% | 2,313 |
| Mar 20, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.47% | 10 |
| Mar 19, 2026 | 25.99 | 25.99 | 23.20 | 25.38 | 25.38 | -0.43% | 39 |
| Mar 18, 2026 | 25.97 | 25.97 | 25.49 | 25.49 | 25.49 | 1.43% | 68 |
| Mar 17, 2026 | 25.29 | 25.29 | 23.55 | 25.13 | 25.13 | -0.79% | 249 |