Solitaire Machine Tools Limited (BOM:522152)
India · Delayed Price · Currency is INR 100.25
-0.40 (-0.40%)
At close: Jun 1, 2026
Solitaire Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 101.00 | 104.50 | 100.25 | 100.25 | 100.25 | -0.40% | 1,714 |
| May 29, 2026 | 102.80 | 102.80 | 100.25 | 100.65 | 100.65 | -0.80% | 273 |
| May 27, 2026 | 101.30 | 105.75 | 101.01 | 101.46 | 101.46 | 0.49% | 2,010 |
| May 26, 2026 | 102.80 | 103.03 | 100.31 | 100.97 | 100.97 | -1.99% | 1,717 |
| May 25, 2026 | 101.00 | 103.98 | 101.00 | 103.02 | 103.02 | 2.04% | 1,350 |
| May 22, 2026 | 100.40 | 102.72 | 99.00 | 100.96 | 100.96 | 0.60% | 400 |
| May 21, 2026 | 102.31 | 103.75 | 99.99 | 100.36 | 100.36 | -5.28% | 3,827 |
| May 20, 2026 | 107.00 | 107.00 | 105.95 | 105.95 | 105.95 | -1.88% | 85 |
| May 19, 2026 | 101.00 | 108.50 | 100.25 | 107.98 | 107.98 | 6.63% | 3,946 |
| May 18, 2026 | 102.67 | 103.26 | 100.25 | 101.27 | 101.27 | -3.11% | 984 |
| May 15, 2026 | 105.00 | 107.80 | 102.37 | 104.52 | 104.52 | -3.14% | 205 |
| May 14, 2026 | 113.12 | 113.12 | 106.01 | 107.91 | 107.91 | -2.70% | 1,502 |
| May 13, 2026 | 103.65 | 115.00 | 103.65 | 110.90 | 110.90 | 8.77% | 5,399 |
| May 12, 2026 | 109.86 | 109.90 | 100.00 | 101.96 | 101.96 | -6.48% | 1,736 |
| May 11, 2026 | 114.00 | 119.90 | 107.43 | 109.02 | 109.02 | -2.29% | 4,854 |
| May 8, 2026 | 104.28 | 112.95 | 104.28 | 111.58 | 111.58 | 7.00% | 3,238 |
| May 7, 2026 | 95.50 | 106.50 | 95.45 | 104.28 | 104.28 | 5.75% | 3,933 |
| May 6, 2026 | 96.35 | 98.90 | 95.00 | 98.61 | 98.61 | 2.37% | 1,911 |
| May 5, 2026 | 97.01 | 101.49 | 96.25 | 96.33 | 96.33 | 0.08% | 1,028 |
| May 4, 2026 | 97.30 | 101.80 | 95.65 | 96.25 | 96.25 | -1.03% | 1,082 |
| Apr 30, 2026 | 97.05 | 97.30 | 97.05 | 97.25 | 97.25 | 0.21% | 240 |
| Apr 29, 2026 | 99.00 | 100.50 | 97.00 | 97.05 | 97.05 | -0.28% | 436 |
| Apr 28, 2026 | 101.35 | 101.40 | 94.30 | 97.32 | 97.32 | -4.49% | 1,195 |
| Apr 27, 2026 | 97.51 | 102.98 | 97.51 | 101.89 | 101.89 | 4.93% | 326 |
| Apr 24, 2026 | 96.56 | 97.10 | 96.56 | 97.10 | 97.10 | -2.92% | 42 |
| Apr 23, 2026 | 100.03 | 100.03 | 100.02 | 100.02 | 100.02 | - | 250 |
| Apr 22, 2026 | 99.50 | 104.45 | 99.50 | 100.02 | 100.02 | 1.03% | 132 |
| Apr 21, 2026 | 100.05 | 100.05 | 99.00 | 99.00 | 99.00 | -5.01% | 200 |
| Apr 20, 2026 | 98.05 | 106.99 | 98.05 | 104.22 | 104.22 | -2.47% | 1,253 |
| Apr 17, 2026 | 106.99 | 106.99 | 105.95 | 106.86 | 106.86 | 6.33% | 91 |
| Apr 16, 2026 | 101.40 | 101.41 | 100.00 | 100.50 | 100.50 | -1.94% | 124 |
| Apr 15, 2026 | 101.40 | 102.50 | 101.40 | 102.49 | 102.49 | 1.07% | 460 |
| Apr 13, 2026 | 100.60 | 109.95 | 100.60 | 101.40 | 101.40 | 0.81% | 1,507 |
| Apr 10, 2026 | 104.80 | 109.86 | 100.00 | 100.59 | 100.59 | -2.88% | 1,539 |
| Apr 9, 2026 | 85.00 | 104.83 | 85.00 | 103.57 | 103.57 | 18.56% | 22,847 |
| Apr 8, 2026 | 84.00 | 88.00 | 84.00 | 87.36 | 87.36 | 4.14% | 1,512 |
| Apr 7, 2026 | 81.80 | 83.99 | 81.80 | 83.89 | 83.89 | 5.51% | 467 |
| Apr 6, 2026 | 76.43 | 82.95 | 76.43 | 79.51 | 79.51 | 1.95% | 79 |
| Apr 2, 2026 | 79.23 | 80.00 | 76.45 | 77.99 | 77.99 | 0.40% | 284 |
| Apr 1, 2026 | 80.00 | 84.00 | 72.20 | 77.68 | 77.68 | 0.75% | 2,969 |
| Mar 30, 2026 | 80.00 | 84.00 | 76.80 | 77.10 | 77.10 | -6.64% | 4,045 |
| 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 |