Solitaire Machine Tools Limited (BOM:522152)
India · Delayed Price · Currency is INR 92.00
-1.30 (-1.39%)
At close: Jun 19, 2026
Solitaire Machine Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 101.00 | 108.50 | 100.25 | 107.98 | 106.27 | 6.63% | 3,946 |
| May 18, 2026 | 102.67 | 103.26 | 100.25 | 101.27 | 99.67 | -3.11% | 984 |
| May 15, 2026 | 105.00 | 107.80 | 102.37 | 104.52 | 102.87 | -3.14% | 205 |
| May 14, 2026 | 113.12 | 113.12 | 106.01 | 107.91 | 106.20 | -2.70% | 1,502 |
| May 13, 2026 | 103.65 | 115.00 | 103.65 | 110.90 | 109.15 | 8.77% | 5,399 |
| May 12, 2026 | 109.86 | 109.90 | 100.00 | 101.96 | 100.35 | -6.48% | 1,736 |
| May 11, 2026 | 114.00 | 119.90 | 107.43 | 109.02 | 107.30 | -2.29% | 4,854 |
| May 8, 2026 | 104.28 | 112.95 | 104.28 | 111.58 | 109.81 | 7.00% | 3,238 |
| May 7, 2026 | 95.50 | 106.50 | 95.45 | 104.28 | 102.63 | 5.75% | 3,933 |
| May 6, 2026 | 96.35 | 98.90 | 95.00 | 98.61 | 97.05 | 2.37% | 1,911 |
| May 5, 2026 | 97.01 | 101.49 | 96.25 | 96.33 | 94.81 | 0.08% | 1,028 |
| May 4, 2026 | 97.30 | 101.80 | 95.65 | 96.25 | 94.73 | -1.03% | 1,082 |
| Apr 30, 2026 | 97.05 | 97.30 | 97.05 | 97.25 | 95.71 | 0.21% | 240 |
| Apr 29, 2026 | 99.00 | 100.50 | 97.00 | 97.05 | 95.51 | -0.28% | 436 |
| Apr 28, 2026 | 101.35 | 101.40 | 94.30 | 97.32 | 95.78 | -4.49% | 1,195 |
| Apr 27, 2026 | 97.51 | 102.98 | 97.51 | 101.89 | 100.28 | 4.93% | 326 |
| Apr 24, 2026 | 96.56 | 97.10 | 96.56 | 97.10 | 95.56 | -2.92% | 42 |
| Apr 23, 2026 | 100.03 | 100.03 | 100.02 | 100.02 | 98.44 | - | 250 |
| Apr 22, 2026 | 99.50 | 104.45 | 99.50 | 100.02 | 98.44 | 1.03% | 132 |
| Apr 21, 2026 | 100.05 | 100.05 | 99.00 | 99.00 | 97.43 | -5.01% | 200 |
| Apr 20, 2026 | 98.05 | 106.99 | 98.05 | 104.22 | 102.57 | -2.47% | 1,253 |
| Apr 17, 2026 | 106.99 | 106.99 | 105.95 | 106.86 | 105.17 | 6.33% | 91 |
| Apr 16, 2026 | 101.40 | 101.41 | 100.00 | 100.50 | 98.91 | -1.94% | 124 |
| Apr 15, 2026 | 101.40 | 102.50 | 101.40 | 102.49 | 100.87 | 1.07% | 460 |
| Apr 13, 2026 | 100.60 | 109.95 | 100.60 | 101.40 | 99.80 | 0.81% | 1,507 |
| Apr 10, 2026 | 104.80 | 109.86 | 100.00 | 100.59 | 99.00 | -2.88% | 1,539 |
| Apr 9, 2026 | 85.00 | 104.83 | 85.00 | 103.57 | 101.93 | 18.56% | 22,847 |
| Apr 8, 2026 | 84.00 | 88.00 | 84.00 | 87.36 | 85.98 | 4.14% | 1,512 |