Solitaire Machine Tools Limited (BOM:522152)
India · Delayed Price · Currency is INR 95.95
-2.45 (-2.49%)
At close: Aug 21, 2026
Solitaire Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 111.00 | 111.00 | 101.05 | 109.10 | 109.10 | 7.43% | 15,273 |
| Aug 7, 2026 | 106.00 | 106.00 | 101.00 | 101.55 | 101.55 | -1.12% | 1,856 |
| Aug 6, 2026 | 103.30 | 104.00 | 100.55 | 102.70 | 102.70 | -0.58% | 1,013 |
| Aug 5, 2026 | 101.00 | 104.45 | 99.00 | 103.30 | 103.30 | 4.24% | 8,710 |
| Aug 4, 2026 | 114.75 | 116.00 | 98.00 | 99.10 | 99.10 | -10.24% | 17,111 |
| Aug 3, 2026 | 108.80 | 117.70 | 106.00 | 110.40 | 110.40 | 1.12% | 12,131 |
| 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 |