Solitaire Machine Tools Limited (BOM:522152)
India · Delayed Price · Currency is INR 100.02
+1.02 (1.03%)
At close: Apr 22, 2026
Solitaire Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 99.05 | 100.16 | 99.05 | 99.05 | 99.05 | -1.98% | 153 |
| Mar 12, 2026 | 114.10 | 114.10 | 101.05 | 101.05 | 101.05 | -0.06% | 88 |
| Mar 11, 2026 | 114.00 | 114.00 | 100.05 | 101.11 | 101.11 | -6.40% | 1,035 |
| Mar 10, 2026 | 98.70 | 109.95 | 98.00 | 108.02 | 108.02 | 13.69% | 3,780 |
| Mar 9, 2026 | 92.50 | 100.01 | 90.36 | 95.01 | 95.01 | -4.79% | 561 |
| 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 |