Solitaire Machine Tools Limited (BOM:522152)
India · Delayed Price · Currency is INR 82.58
-5.40 (-6.14%)
At close: Mar 27, 2026
Solitaire Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 86.80 | 87.89 | 79.10 | 82.58 | 82.58 | -6.14% | 2,941 |
| Mar 25, 2026 | 88.90 | 93.00 | 83.00 | 87.98 | 87.98 | 1.13% | 8,238 |
| Mar 24, 2026 | 85.90 | 92.70 | 85.85 | 87.00 | 87.00 | 2.26% | 574 |
| Mar 23, 2026 | 90.65 | 91.14 | 82.70 | 85.08 | 85.08 | -9.44% | 5,335 |
| Mar 20, 2026 | 93.00 | 95.50 | 90.30 | 93.95 | 93.95 | 1.63% | 243 |
| Mar 19, 2026 | 93.00 | 96.00 | 92.00 | 92.44 | 92.44 | -0.79% | 550 |
| Mar 18, 2026 | 94.90 | 95.77 | 93.00 | 93.18 | 93.18 | -1.58% | 1,401 |
| Mar 17, 2026 | 93.64 | 94.89 | 93.64 | 94.68 | 94.68 | 2.06% | 711 |
| Mar 16, 2026 | 99.00 | 104.97 | 92.00 | 92.77 | 92.77 | -6.34% | 5,935 |
| Mar 13, 2026 | 99.05 | 100.16 | 99.05 | 99.05 | 99.05 | -1.98% | 153 |
| Mar 12, 2026 | 114.10 | 114.10 | 101.05 | 101.05 | 101.05 | -0.06% | 88 |
| Mar 11, 2026 | 114.00 | 114.00 | 100.05 | 101.11 | 101.11 | -6.40% | 1,035 |
| Mar 10, 2026 | 98.70 | 109.95 | 98.00 | 108.02 | 108.02 | 13.69% | 3,780 |
| Mar 9, 2026 | 92.50 | 100.01 | 90.36 | 95.01 | 95.01 | -4.79% | 561 |
| Mar 6, 2026 | 100.00 | 100.00 | 99.79 | 99.79 | 99.79 | -0.21% | 12 |
| Mar 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.59% | 30 |
| Mar 4, 2026 | 99.93 | 99.93 | 95.00 | 95.61 | 95.61 | -4.80% | 1,079 |
| Mar 2, 2026 | 100.00 | 104.00 | 99.50 | 100.43 | 100.43 | 1.25% | 1,524 |
| Feb 27, 2026 | 104.00 | 104.00 | 99.02 | 99.19 | 99.19 | -4.63% | 563 |
| Feb 26, 2026 | 102.95 | 104.00 | 102.90 | 104.00 | 104.00 | 5.05% | 2,021 |
| Feb 25, 2026 | 95.10 | 102.99 | 95.10 | 99.00 | 99.00 | -1.00% | 2,182 |
| Feb 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.38% | 229 |
| Feb 23, 2026 | 103.00 | 104.43 | 97.25 | 101.40 | 101.40 | -1.55% | 544 |
| Feb 20, 2026 | 102.95 | 103.00 | 102.95 | 103.00 | 103.00 | 0.01% | 504 |
| Feb 19, 2026 | 102.50 | 103.00 | 100.85 | 102.99 | 102.99 | 2.12% | 636 |
| Feb 18, 2026 | 104.00 | 104.00 | 100.00 | 100.85 | 100.85 | -3.03% | 1,505 |
| Feb 17, 2026 | 105.00 | 109.90 | 103.60 | 104.00 | 104.00 | -0.54% | 5,047 |
| Feb 16, 2026 | 100.10 | 105.00 | 100.00 | 104.56 | 104.56 | 3.94% | 3,228 |
| Feb 13, 2026 | 104.45 | 104.50 | 100.00 | 100.60 | 100.60 | -0.49% | 96 |
| Feb 12, 2026 | 102.00 | 105.00 | 101.00 | 101.10 | 101.10 | -0.96% | 872 |
| Feb 11, 2026 | 103.16 | 105.00 | 102.00 | 102.08 | 102.08 | -1.05% | 293 |
| Feb 10, 2026 | 102.49 | 107.93 | 102.49 | 103.16 | 103.16 | 0.65% | 163 |
| Feb 9, 2026 | 110.00 | 110.00 | 100.40 | 102.49 | 102.49 | -3.57% | 1,268 |
| Feb 6, 2026 | 100.21 | 106.99 | 100.21 | 106.28 | 106.28 | 1.79% | 90 |
| Feb 5, 2026 | 104.00 | 106.87 | 102.70 | 104.41 | 104.41 | -5.94% | 1,330 |
| Feb 4, 2026 | 103.10 | 111.90 | 103.10 | 111.00 | 111.00 | 3.98% | 3,226 |
| Feb 3, 2026 | 102.90 | 106.85 | 102.90 | 106.75 | 106.75 | 7.78% | 2,699 |
| Feb 2, 2026 | 100.01 | 100.01 | 99.00 | 99.04 | 99.04 | -0.11% | 288 |
| Feb 1, 2026 | 104.80 | 105.00 | 99.15 | 99.15 | 99.15 | 1.90% | 505 |
| Jan 30, 2026 | 102.05 | 102.05 | 95.05 | 97.30 | 97.30 | -7.86% | 1,924 |
| Jan 29, 2026 | 103.95 | 119.70 | 103.95 | 105.60 | 105.60 | 5.60% | 2,947 |
| Jan 28, 2026 | 99.75 | 104.80 | 95.50 | 100.00 | 100.00 | - | 2,384 |
| Jan 27, 2026 | 99.55 | 100.00 | 91.05 | 100.00 | 100.00 | -0.05% | 3,831 |
| Jan 23, 2026 | 100.00 | 100.45 | 100.00 | 100.05 | 100.05 | -0.94% | 415 |
| Jan 22, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 3.54% | 305 |
| Jan 21, 2026 | 101.95 | 101.95 | 96.30 | 97.55 | 97.55 | -4.32% | 451 |
| Jan 20, 2026 | 99.00 | 102.40 | 99.00 | 101.95 | 101.95 | 3.19% | 141 |
| Jan 19, 2026 | 99.20 | 103.00 | 96.30 | 98.80 | 98.80 | -3.14% | 1,330 |
| Jan 16, 2026 | 99.05 | 105.00 | 98.60 | 102.00 | 102.00 | 3.24% | 1,366 |
| Jan 14, 2026 | 95.30 | 101.30 | 95.30 | 98.80 | 98.80 | -0.40% | 267 |