Solitaire Machine Tools Limited (BOM:522152)
India · Delayed Price · Currency is INR 109.18
+2.65 (2.49%)
At close: Jul 31, 2026
Solitaire Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 107.20 | 109.80 | 103.30 | 109.18 | 109.18 | 2.49% | 4,251 |
| Jul 30, 2026 | 102.00 | 107.80 | 102.00 | 106.53 | 106.53 | 1.88% | 1,742 |
| Jul 29, 2026 | 102.00 | 106.90 | 102.00 | 104.56 | 104.56 | 5.78% | 1,288 |
| Jul 28, 2026 | 104.54 | 107.99 | 98.03 | 98.85 | 98.85 | -4.93% | 3,978 |
| Jul 27, 2026 | 96.00 | 112.76 | 90.05 | 103.98 | 103.98 | 10.65% | 40,405 |
| Jul 24, 2026 | 90.26 | 95.00 | 88.30 | 93.97 | 93.97 | 4.11% | 1,560 |
| Jul 23, 2026 | 92.25 | 92.25 | 89.05 | 90.26 | 90.26 | -1.42% | 1,003 |
| Jul 22, 2026 | 88.00 | 95.00 | 88.00 | 91.56 | 91.56 | 4.05% | 13,641 |
| Jul 21, 2026 | 88.30 | 88.30 | 88.00 | 88.00 | 88.00 | -1.59% | 950 |
| Jul 17, 2026 | 88.25 | 89.96 | 88.25 | 89.42 | 89.42 | -0.71% | 32 |
| Jul 16, 2026 | 88.00 | 90.90 | 87.25 | 90.06 | 90.06 | 2.34% | 2,910 |
| Jul 15, 2026 | 88.00 | 88.18 | 88.00 | 88.00 | 88.00 | -0.20% | 2,446 |
| Jul 14, 2026 | 89.40 | 89.50 | 86.00 | 88.18 | 88.18 | 0.12% | 378 |
| Jul 13, 2026 | 88.26 | 89.69 | 87.43 | 88.07 | 88.07 | -2.16% | 670 |
| Jul 10, 2026 | 89.00 | 90.45 | 87.00 | 90.01 | 90.01 | 2.28% | 6,700 |
| Jul 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.16% | 1,729 |
| Jul 8, 2026 | 91.00 | 91.00 | 86.21 | 87.86 | 87.86 | -1.36% | 1,554 |
| Jul 7, 2026 | 92.40 | 95.00 | 88.00 | 89.07 | 89.07 | -3.18% | 1,417 |
| Jul 6, 2026 | 89.00 | 92.50 | 88.00 | 92.00 | 92.00 | 3.37% | 3,753 |
| Jul 3, 2026 | 86.66 | 89.88 | 85.42 | 89.00 | 89.00 | 2.70% | 1,692 |
| Jul 2, 2026 | 87.50 | 87.50 | 85.00 | 86.66 | 86.66 | -0.96% | 9,931 |
| Jul 1, 2026 | 87.75 | 87.75 | 87.50 | 87.50 | 87.50 | -0.28% | 532 |
| Jun 30, 2026 | 93.00 | 93.00 | 86.60 | 87.75 | 87.75 | -4.10% | 3,965 |
| Jun 29, 2026 | 92.65 | 94.75 | 87.90 | 91.50 | 91.50 | 1.27% | 4,665 |
| Jun 25, 2026 | 87.65 | 95.00 | 87.65 | 90.35 | 90.35 | 2.61% | 7,631 |
| Jun 24, 2026 | 88.80 | 89.55 | 87.25 | 88.05 | 88.05 | -2.17% | 3,352 |
| Jun 23, 2026 | 91.35 | 91.35 | 89.50 | 90.00 | 90.00 | -2.96% | 3,934 |
| Jun 22, 2026 | 92.40 | 95.00 | 91.00 | 92.75 | 92.75 | 0.82% | 2,740 |
| Jun 19, 2026 | 92.50 | 94.65 | 91.75 | 92.00 | 92.00 | -1.39% | 4,027 |
| Jun 18, 2026 | 93.90 | 96.00 | 92.55 | 94.80 | 93.30 | 1.83% | 5,825 |
| Jun 17, 2026 | 98.00 | 98.00 | 92.00 | 93.10 | 91.63 | -2.82% | 9,635 |
| Jun 16, 2026 | 99.75 | 99.95 | 94.50 | 95.80 | 94.28 | -2.59% | 4,240 |
| Jun 15, 2026 | 93.10 | 99.00 | 93.10 | 98.35 | 96.79 | 6.32% | 654 |
| Jun 12, 2026 | 92.35 | 96.85 | 90.50 | 92.50 | 91.04 | 0.38% | 1,707 |
| Jun 11, 2026 | 93.00 | 100.95 | 92.05 | 92.15 | 90.69 | -1.44% | 4,673 |
| Jun 10, 2026 | 96.65 | 96.95 | 93.05 | 93.50 | 92.02 | -2.30% | 3,556 |
| Jun 9, 2026 | 98.00 | 98.50 | 95.05 | 95.70 | 94.19 | -0.83% | 2,847 |
| Jun 8, 2026 | 100.00 | 102.00 | 96.40 | 96.50 | 94.97 | -3.74% | 3,757 |
| Jun 5, 2026 | 100.00 | 101.80 | 97.05 | 100.25 | 98.66 | 0.80% | 4,190 |
| Jun 4, 2026 | 100.30 | 102.00 | 98.95 | 99.45 | 97.88 | -1.83% | 1,409 |
| Jun 3, 2026 | 100.80 | 104.40 | 100.00 | 101.30 | 99.70 | 0.65% | 1,765 |
| Jun 2, 2026 | 100.50 | 102.25 | 99.00 | 100.65 | 99.06 | 0.40% | 356 |
| Jun 1, 2026 | 101.00 | 104.50 | 100.25 | 100.25 | 98.66 | -0.40% | 1,714 |
| May 29, 2026 | 102.80 | 102.80 | 100.25 | 100.65 | 99.06 | -0.80% | 273 |
| May 27, 2026 | 101.30 | 105.75 | 101.01 | 101.46 | 99.85 | 0.49% | 2,010 |
| May 26, 2026 | 102.80 | 103.03 | 100.31 | 100.97 | 99.37 | -1.99% | 1,717 |
| May 25, 2026 | 101.00 | 103.98 | 101.00 | 103.02 | 101.39 | 2.04% | 1,350 |
| May 22, 2026 | 100.40 | 102.72 | 99.00 | 100.96 | 99.36 | 0.60% | 400 |
| May 21, 2026 | 102.31 | 103.75 | 99.99 | 100.36 | 98.77 | -5.28% | 3,827 |
| May 20, 2026 | 107.00 | 107.00 | 105.95 | 105.95 | 104.27 | -1.88% | 85 |