SoftSol India Limited (BOM:532344)
India · Delayed Price · Currency is INR 214.80
-4.20 (-1.92%)
At close: Jan 20, 2026
SoftSol India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 214.00 | 218.90 | 210.00 | 212.25 | 212.25 | -0.82% | 337 |
| Jan 21, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.37% | 1 |
| Jan 20, 2026 | 203.05 | 214.95 | 203.05 | 214.80 | 214.80 | -1.92% | 46 |
| Jan 19, 2026 | 219.00 | 219.00 | 209.00 | 219.00 | 219.00 | - | 59 |
| Jan 16, 2026 | 219.70 | 221.00 | 218.65 | 219.00 | 219.00 | -0.32% | 891 |
| Jan 14, 2026 | 222.75 | 222.75 | 219.70 | 219.70 | 219.70 | 0.76% | 116 |
| Jan 13, 2026 | 220.00 | 222.50 | 218.00 | 218.05 | 218.05 | -2.13% | 27 |
| Jan 12, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -0.04% | 1 |
| Jan 9, 2026 | 233.95 | 233.95 | 222.90 | 222.90 | 222.90 | -1.11% | 14 |
| Jan 8, 2026 | 229.90 | 230.65 | 221.50 | 225.40 | 225.40 | 6.20% | 183 |
| Jan 7, 2026 | 233.95 | 233.95 | 212.15 | 212.25 | 212.25 | -7.01% | 226 |
| Jan 6, 2026 | 234.90 | 234.90 | 228.25 | 228.25 | 228.25 | 0.71% | 18 |
| Jan 5, 2026 | 230.10 | 230.10 | 226.65 | 226.65 | 226.65 | -3.24% | 20 |
| Jan 2, 2026 | 259.70 | 259.70 | 214.30 | 234.25 | 234.25 | 7.43% | 406 |
| Jan 1, 2026 | 227.75 | 227.75 | 210.00 | 218.05 | 218.05 | -3.07% | 28 |
| Dec 31, 2025 | 227.75 | 227.75 | 215.10 | 224.95 | 224.95 | 3.76% | 87 |
| Dec 30, 2025 | 213.00 | 227.80 | 212.00 | 216.80 | 216.80 | -5.74% | 164 |
| Dec 29, 2025 | 237.60 | 237.60 | 230.00 | 230.00 | 230.00 | 3.14% | 6 |
| Dec 26, 2025 | 223.00 | 225.80 | 223.00 | 223.00 | 223.00 | -1.24% | 304 |
| Dec 24, 2025 | 226.80 | 226.80 | 225.80 | 225.80 | 225.80 | -0.46% | 5 |
| Dec 23, 2025 | 226.50 | 226.85 | 220.15 | 226.85 | 226.85 | -0.02% | 150 |
| Dec 22, 2025 | 229.40 | 229.40 | 226.90 | 226.90 | 226.90 | -1.26% | 159 |
| Dec 19, 2025 | 226.00 | 229.80 | 210.00 | 229.80 | 229.80 | -2.21% | 364 |
| Dec 18, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.20% | 1 |
| Dec 17, 2025 | 238.70 | 238.70 | 220.25 | 229.95 | 229.95 | 3.51% | 535 |
| Dec 16, 2025 | 244.30 | 244.30 | 215.05 | 222.15 | 222.15 | -2.24% | 363 |
| Dec 15, 2025 | 267.70 | 267.70 | 224.50 | 227.25 | 227.25 | -0.63% | 65 |
| Dec 12, 2025 | 238.90 | 238.90 | 220.00 | 228.70 | 228.70 | 3.18% | 984 |
| Dec 11, 2025 | 242.40 | 242.40 | 217.10 | 221.65 | 221.65 | -6.26% | 2,825 |
| Dec 10, 2025 | 229.80 | 236.45 | 220.15 | 236.45 | 236.45 | 7.33% | 397 |
| Dec 9, 2025 | 215.60 | 229.95 | 215.60 | 220.30 | 220.30 | -5.43% | 78 |
| Dec 5, 2025 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | - | 1 |
| Dec 4, 2025 | 238.00 | 238.00 | 232.95 | 232.95 | 232.95 | 5.29% | 15 |
| Dec 3, 2025 | 238.95 | 238.95 | 221.20 | 221.25 | 221.25 | -5.04% | 969 |
| Dec 2, 2025 | 242.95 | 242.95 | 230.00 | 233.00 | 233.00 | -0.72% | 102 |
| Dec 1, 2025 | 227.55 | 236.05 | 227.55 | 234.70 | 234.70 | 1.91% | 821 |
| Nov 28, 2025 | 236.95 | 236.95 | 225.05 | 230.30 | 230.30 | -1.14% | 257 |
| Nov 27, 2025 | 236.95 | 236.95 | 227.00 | 232.95 | 232.95 | 1.46% | 301 |
| Nov 26, 2025 | 229.75 | 236.95 | 226.00 | 229.60 | 229.60 | -0.07% | 2,097 |
| Nov 25, 2025 | 230.00 | 244.95 | 227.70 | 229.75 | 229.75 | -0.11% | 685 |
| Nov 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -3.75% | 659 |
| Nov 21, 2025 | 247.00 | 247.00 | 238.95 | 238.95 | 238.95 | - | 75 |
| Nov 20, 2025 | 244.85 | 244.85 | 238.95 | 238.95 | 238.95 | 3.85% | 26 |
| Nov 19, 2025 | 243.00 | 243.00 | 230.10 | 230.10 | 230.10 | -4.34% | 156 |
| Nov 18, 2025 | 231.45 | 240.95 | 230.00 | 240.55 | 240.55 | 4.09% | 1,618 |
| Nov 17, 2025 | 243.00 | 243.00 | 230.00 | 231.10 | 231.10 | -4.90% | 52 |
| Nov 14, 2025 | 222.00 | 249.00 | 222.00 | 243.00 | 243.00 | 2.81% | 295 |
| Nov 13, 2025 | 232.00 | 252.00 | 232.00 | 236.35 | 236.35 | -2.15% | 160 |
| Nov 12, 2025 | 226.90 | 254.75 | 210.00 | 241.55 | 241.55 | -1.51% | 1,565 |
| Nov 11, 2025 | 240.10 | 248.85 | 235.00 | 245.25 | 245.25 | 2.57% | 653 |