Solitaire Machine Tools Limited (BOM:522152)
India · Delayed Price · Currency is INR 99.79
-0.21 (-0.21%)
At close: Mar 6, 2026
Solitaire Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |