Solitaire Machine Tools Limited (BOM:522152)
India · Delayed Price · Currency is INR 100.05
-0.95 (-0.94%)
At close: Jan 23, 2026
Solitaire Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 101.85 | 109.80 | 97.00 | 99.20 | 99.20 | -3.13% | 1,592 |
| Jan 12, 2026 | 105.30 | 106.80 | 102.25 | 102.40 | 102.40 | -3.94% | 166 |
| Jan 9, 2026 | 105.75 | 107.75 | 105.70 | 106.60 | 106.60 | -0.37% | 444 |
| Jan 8, 2026 | 109.00 | 111.90 | 106.95 | 107.00 | 107.00 | -3.08% | 137 |
| Jan 7, 2026 | 110.00 | 114.00 | 107.20 | 110.40 | 110.40 | -0.09% | 1,535 |
| Jan 6, 2026 | 112.45 | 113.85 | 110.00 | 110.50 | 110.50 | -1.73% | 1,170 |
| Jan 5, 2026 | 115.95 | 115.95 | 112.40 | 112.45 | 112.45 | 0.22% | 224 |
| Jan 2, 2026 | 113.00 | 114.50 | 110.15 | 112.20 | 112.20 | 1.08% | 1,254 |
| Jan 1, 2026 | 110.80 | 112.65 | 110.80 | 111.00 | 111.00 | 2.40% | 1,471 |
| Dec 31, 2025 | 112.80 | 113.00 | 108.05 | 108.40 | 108.40 | -1.59% | 1,917 |
| Dec 30, 2025 | 114.00 | 114.00 | 109.10 | 110.15 | 110.15 | -5.69% | 1,445 |
| Dec 29, 2025 | 110.70 | 118.00 | 110.70 | 116.80 | 116.80 | 5.46% | 3,070 |
| Dec 26, 2025 | 111.00 | 114.80 | 110.50 | 110.75 | 110.75 | 0.68% | 825 |
| Dec 24, 2025 | 113.90 | 113.90 | 109.40 | 110.00 | 110.00 | 0.69% | 232 |
| Dec 23, 2025 | 110.55 | 114.70 | 109.00 | 109.25 | 109.25 | -0.77% | 1,946 |
| Dec 22, 2025 | 119.95 | 119.95 | 110.10 | 110.10 | 110.10 | -4.34% | 79 |
| Dec 19, 2025 | 117.50 | 141.00 | 115.00 | 115.10 | 115.10 | -2.42% | 3,424 |
| Dec 18, 2025 | 120.00 | 120.00 | 117.70 | 117.95 | 117.95 | 0.64% | 220 |
| Dec 17, 2025 | 116.00 | 118.00 | 110.60 | 117.20 | 117.20 | 1.03% | 1,067 |
| Dec 16, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.09% | 50 |
| Dec 15, 2025 | 112.30 | 116.00 | 110.60 | 115.90 | 115.90 | -1.32% | 208 |
| Dec 12, 2025 | 114.80 | 118.70 | 108.50 | 117.45 | 117.45 | 4.87% | 2,252 |
| Dec 11, 2025 | 117.20 | 117.20 | 103.00 | 112.00 | 112.00 | 5.91% | 4,257 |
| Dec 10, 2025 | 105.80 | 123.90 | 105.40 | 105.75 | 105.75 | 1.49% | 3,784 |
| Dec 9, 2025 | 106.95 | 110.25 | 102.30 | 104.20 | 104.20 | -2.62% | 2,039 |
| Dec 8, 2025 | 107.80 | 110.80 | 105.45 | 107.00 | 107.00 | -0.23% | 2,009 |
| Dec 5, 2025 | 111.50 | 113.65 | 107.00 | 107.25 | 107.25 | -3.81% | 1,864 |
| Dec 4, 2025 | 110.05 | 111.50 | 110.05 | 111.50 | 111.50 | 0.22% | 52 |
| Dec 3, 2025 | 109.15 | 114.00 | 108.05 | 111.25 | 111.25 | -1.72% | 2,030 |
| Dec 2, 2025 | 109.00 | 115.95 | 109.00 | 113.20 | 113.20 | 3.14% | 872 |
| Dec 1, 2025 | 110.50 | 111.05 | 108.05 | 109.75 | 109.75 | -1.66% | 1,073 |
| Nov 28, 2025 | 111.15 | 116.00 | 111.10 | 111.60 | 111.60 | 1.09% | 153 |
| Nov 27, 2025 | 115.05 | 115.05 | 110.30 | 110.40 | 110.40 | -4.04% | 593 |
| Nov 26, 2025 | 115.10 | 116.00 | 115.05 | 115.05 | 115.05 | - | 260 |
| Nov 25, 2025 | 117.00 | 117.00 | 115.00 | 115.05 | 115.05 | 0.61% | 202 |
| Nov 24, 2025 | 114.90 | 117.00 | 109.00 | 114.35 | 114.35 | 5.34% | 2,259 |
| Nov 21, 2025 | 110.40 | 110.40 | 108.35 | 108.55 | 108.55 | -2.34% | 114 |
| Nov 20, 2025 | 111.00 | 115.00 | 111.00 | 111.15 | 111.15 | 1.05% | 1,094 |
| Nov 19, 2025 | 110.85 | 110.85 | 105.10 | 110.00 | 110.00 | -0.77% | 2,801 |
| Nov 18, 2025 | 112.10 | 113.00 | 103.60 | 110.85 | 110.85 | -0.45% | 9,331 |
| Nov 17, 2025 | 111.05 | 116.00 | 111.00 | 111.35 | 111.35 | -5.72% | 2,786 |
| Nov 14, 2025 | 115.00 | 124.00 | 111.00 | 118.10 | 118.10 | 3.64% | 4,359 |
| Nov 13, 2025 | 113.95 | 116.85 | 113.95 | 113.95 | 113.95 | - | 110 |
| Nov 12, 2025 | 117.85 | 117.85 | 112.10 | 113.95 | 113.95 | -2.86% | 2,202 |