Solitaire Machine Tools Limited (BOM:522152)
India · Delayed Price · Currency is INR 83.55
-6.46 (-7.18%)
At close: Oct 23, 2026
Solitaire Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 90.00 | 90.00 | 82.50 | 83.55 | 83.55 | -7.18% | 2,192 |
| Oct 22, 2026 | 88.00 | 92.50 | 88.00 | 90.01 | 90.01 | 2.28% | 2,034 |
| Oct 21, 2026 | 89.65 | 90.00 | 85.00 | 88.00 | 88.00 | -1.84% | 3,283 |
| Oct 19, 2026 | 90.00 | 90.00 | 88.25 | 89.65 | 89.65 | -1.54% | 1,111 |
| Oct 16, 2026 | 91.00 | 93.00 | 91.00 | 91.05 | 91.05 | 0.61% | 932 |
| Oct 15, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | 5,239 |
| Oct 14, 2026 | 89.90 | 91.60 | 88.00 | 90.00 | 90.00 | 2.27% | 135 |
| Oct 13, 2026 | 93.10 | 93.50 | 85.08 | 88.00 | 88.00 | -5.43% | 2,136 |
| Oct 12, 2026 | 93.98 | 93.98 | 92.91 | 93.05 | 93.05 | -0.77% | 211 |
| Oct 9, 2026 | 93.77 | 93.77 | 93.77 | 93.77 | 93.77 | 5.17% | 13 |
| Oct 8, 2026 | 94.00 | 94.00 | 89.05 | 89.16 | 89.16 | -5.16% | 468 |
| Oct 7, 2026 | 89.75 | 94.50 | 88.00 | 94.01 | 94.01 | 4.22% | 1,423 |
| Oct 6, 2026 | 88.82 | 95.00 | 88.82 | 90.20 | 90.20 | 1.55% | 328 |
| Oct 5, 2026 | 90.00 | 90.00 | 88.00 | 88.82 | 88.82 | -1.31% | 776 |
| Oct 1, 2026 | 91.90 | 91.90 | 89.00 | 90.00 | 90.00 | -2.07% | 2,049 |
| Sep 30, 2026 | 92.55 | 92.55 | 90.75 | 91.90 | 91.90 | -0.70% | 188 |
| Sep 29, 2026 | 93.00 | 93.00 | 90.51 | 92.55 | 92.55 | 2.78% | 1,029 |
| Sep 28, 2026 | 93.50 | 94.00 | 90.05 | 90.05 | 90.05 | -2.22% | 331 |
| Sep 25, 2026 | 91.00 | 93.50 | 91.00 | 92.09 | 92.09 | 0.59% | 3,836 |
| Sep 24, 2026 | 90.00 | 91.60 | 90.00 | 91.55 | 91.55 | -0.21% | 1,957 |
| Sep 23, 2026 | 90.00 | 92.00 | 90.00 | 91.74 | 91.74 | -0.24% | 648 |
| Sep 22, 2026 | 87.50 | 93.00 | 85.48 | 91.96 | 91.96 | 5.43% | 2,042 |
| Sep 21, 2026 | 91.73 | 91.73 | 85.50 | 87.22 | 87.22 | -4.92% | 1,987 |
| Sep 17, 2026 | 87.04 | 92.93 | 87.04 | 91.73 | 91.73 | 3.07% | 430 |
| Sep 16, 2026 | 87.15 | 89.40 | 87.15 | 89.00 | 89.00 | 2.16% | 1,966 |
| Sep 15, 2026 | 88.29 | 90.00 | 85.55 | 87.12 | 87.12 | -3.20% | 2,841 |
| Sep 11, 2026 | 90.85 | 94.41 | 89.60 | 90.00 | 90.00 | -3.65% | 1,367 |
| Sep 10, 2026 | 95.00 | 97.80 | 90.85 | 93.41 | 93.41 | -0.63% | 2,298 |
| Sep 9, 2026 | 91.31 | 94.00 | 91.30 | 94.00 | 94.00 | 4.40% | 520 |
| Sep 8, 2026 | 93.00 | 97.20 | 90.00 | 90.04 | 90.04 | -2.63% | 2,955 |
| Sep 7, 2026 | 88.98 | 93.00 | 83.10 | 92.47 | 92.47 | 8.06% | 7,289 |
| Sep 4, 2026 | 86.85 | 87.80 | 85.00 | 85.57 | 85.57 | -1.47% | 3,393 |
| Sep 3, 2026 | 86.86 | 88.39 | 85.15 | 86.85 | 86.85 | -0.01% | 1,147 |
| Sep 2, 2026 | 85.35 | 87.55 | 84.00 | 86.86 | 86.86 | 3.55% | 607 |
| Sep 1, 2026 | 87.00 | 87.00 | 83.00 | 83.88 | 83.88 | -4.63% | 13,600 |
| Aug 31, 2026 | 88.50 | 91.00 | 85.65 | 87.95 | 87.95 | -0.62% | 4,347 |
| Aug 28, 2026 | 91.75 | 94.00 | 86.65 | 88.50 | 88.50 | -3.49% | 6,704 |
| Aug 27, 2026 | 95.30 | 96.90 | 91.30 | 91.70 | 91.70 | -3.73% | 8,264 |
| Aug 26, 2026 | 97.00 | 98.30 | 95.00 | 95.25 | 95.25 | -3.20% | 5,220 |
| Aug 25, 2026 | 96.05 | 100.00 | 96.05 | 98.40 | 98.40 | 2.45% | 3,445 |
| Aug 24, 2026 | 95.00 | 99.45 | 95.00 | 96.05 | 96.05 | 0.10% | 2,286 |
| Aug 21, 2026 | 98.50 | 99.90 | 95.30 | 95.95 | 95.95 | -2.49% | 1,757 |
| Aug 20, 2026 | 99.50 | 100.05 | 97.85 | 98.40 | 98.40 | -1.60% | 1,352 |
| Aug 19, 2026 | 100.00 | 102.40 | 97.65 | 100.00 | 100.00 | -2.34% | 1,921 |
| Aug 18, 2026 | 106.15 | 106.15 | 100.15 | 102.40 | 102.40 | -4.21% | 7,354 |
| Aug 17, 2026 | 109.00 | 111.45 | 105.90 | 106.90 | 106.90 | -2.82% | 1,439 |
| Aug 14, 2026 | 112.70 | 113.00 | 104.00 | 110.00 | 110.00 | 0.36% | 1,826 |
| Aug 13, 2026 | 113.85 | 113.85 | 108.15 | 109.60 | 109.60 | 0.92% | 1,309 |
| Aug 12, 2026 | 110.00 | 114.95 | 107.00 | 108.60 | 108.60 | 0.37% | 7,768 |
| Aug 11, 2026 | 110.00 | 110.00 | 105.00 | 108.20 | 108.20 | -0.82% | 2,197 |