Solar Industries India Limited (BOM:532725)
India · Delayed Price · Currency is INR 15,105
+67 (0.45%)
At close: Aug 14, 2025
Solar Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15,050.00 | 15,134.40 | 14,901.00 | 15,104.70 | 15,104.70 | 0.45% | 2,278 |
| Aug 13, 2025 | 14,589.80 | 15,125.00 | 14,589.80 | 15,037.70 | 15,037.70 | 3.07% | 3,898 |
| Aug 12, 2025 | 15,034.45 | 15,034.45 | 14,519.75 | 14,589.75 | 14,589.75 | -1.99% | 3,078 |
| Aug 11, 2025 | 14,443.15 | 15,088.00 | 14,358.45 | 14,885.65 | 14,885.65 | 2.97% | 4,444 |
| Aug 8, 2025 | 14,920.90 | 14,936.95 | 14,319.50 | 14,456.05 | 14,456.05 | -3.00% | 12,356 |
| Aug 7, 2025 | 15,020.05 | 15,062.10 | 14,582.45 | 14,902.60 | 14,902.60 | -0.74% | 6,910 |
| Aug 6, 2025 | 15,064.75 | 15,247.50 | 14,921.05 | 15,014.20 | 15,014.20 | 0.64% | 8,344 |
| Aug 5, 2025 | 14,435.00 | 14,957.10 | 14,256.60 | 14,918.00 | 14,918.00 | 3.84% | 9,171 |
| Aug 4, 2025 | 13,903.60 | 14,419.00 | 13,750.30 | 14,366.85 | 14,366.85 | 4.05% | 6,237 |
| Aug 1, 2025 | 14,157.55 | 14,205.95 | 13,634.45 | 13,807.95 | 13,807.95 | -2.94% | 13,068 |
| Jul 31, 2025 | 14,201.00 | 14,500.00 | 14,025.00 | 14,226.50 | 14,226.50 | -1.69% | 4,333 |
| Jul 30, 2025 | 14,400.00 | 14,564.95 | 14,400.00 | 14,471.40 | 14,471.40 | 0.08% | 931 |
| Jul 29, 2025 | 14,457.00 | 14,520.00 | 14,368.00 | 14,460.35 | 14,460.35 | 0.02% | 1,927 |
| Jul 28, 2025 | 14,507.85 | 14,598.90 | 14,384.60 | 14,457.35 | 14,457.35 | -0.35% | 3,053 |
| Jul 25, 2025 | 14,798.95 | 14,798.95 | 14,500.00 | 14,507.65 | 14,507.65 | -1.64% | 2,333 |
| Jul 24, 2025 | 14,850.30 | 14,891.95 | 14,671.05 | 14,749.55 | 14,749.55 | -0.54% | 3,551 |
| Jul 23, 2025 | 14,945.60 | 14,989.40 | 14,780.00 | 14,829.25 | 14,829.25 | -0.77% | 2,226 |
| Jul 22, 2025 | 15,024.95 | 15,100.00 | 14,900.00 | 14,944.95 | 14,944.95 | 0.01% | 2,502 |
| Jul 21, 2025 | 14,898.85 | 15,150.00 | 14,850.00 | 14,944.10 | 14,944.10 | 0.30% | 2,190 |
| Jul 18, 2025 | 15,065.05 | 15,224.00 | 14,876.05 | 14,898.85 | 14,898.85 | -1.61% | 2,166 |
| Jul 17, 2025 | 15,180.00 | 15,299.90 | 15,088.60 | 15,142.15 | 15,142.15 | -0.29% | 2,042 |
| Jul 16, 2025 | 15,420.00 | 15,425.70 | 15,167.85 | 15,186.85 | 15,186.85 | -1.17% | 2,302 |
| Jul 15, 2025 | 15,270.85 | 15,492.90 | 15,240.00 | 15,366.00 | 15,366.00 | 1.03% | 2,630 |
| Jul 14, 2025 | 15,417.00 | 15,427.70 | 15,186.15 | 15,209.55 | 15,209.55 | -1.35% | 2,905 |
| Jul 11, 2025 | 15,900.30 | 15,982.25 | 15,380.65 | 15,417.35 | 15,417.35 | -2.94% | 4,892 |
| Jul 10, 2025 | 16,492.05 | 16,567.15 | 15,810.00 | 15,884.30 | 15,884.30 | -3.74% | 6,177 |
| Jul 9, 2025 | 16,511.60 | 16,704.00 | 16,461.05 | 16,501.35 | 16,501.35 | -0.06% | 2,686 |
| Jul 8, 2025 | 16,700.35 | 16,846.20 | 16,239.30 | 16,511.60 | 16,511.60 | -1.30% | 5,964 |
| Jul 7, 2025 | 16,830.45 | 16,930.60 | 16,580.60 | 16,729.85 | 16,719.85 | -0.82% | 6,143 |
| Jul 4, 2025 | 16,900.00 | 17,004.00 | 16,773.85 | 16,868.35 | 16,858.27 | 0.31% | 1,835 |
| Jul 3, 2025 | 16,954.05 | 17,099.00 | 16,787.95 | 16,816.20 | 16,806.15 | -0.68% | 1,534 |
| Jul 2, 2025 | 17,205.25 | 17,293.95 | 16,786.55 | 16,931.60 | 16,921.48 | -1.52% | 3,286 |
| Jul 1, 2025 | 17,699.75 | 17,699.75 | 17,167.40 | 17,193.35 | 17,183.07 | -2.24% | 3,106 |
| Jun 30, 2025 | 17,525.50 | 17,805.00 | 17,476.00 | 17,588.15 | 17,577.64 | 0.36% | 4,204 |
| Jun 27, 2025 | 17,339.95 | 17,792.00 | 17,142.95 | 17,525.30 | 17,514.83 | 1.50% | 10,270 |
| Jun 26, 2025 | 16,995.30 | 17,361.00 | 16,950.00 | 17,267.15 | 17,256.83 | 1.60% | 3,091 |
| Jun 25, 2025 | 17,060.85 | 17,209.55 | 16,783.85 | 16,994.70 | 16,984.54 | -0.61% | 5,198 |
| Jun 24, 2025 | 17,199.00 | 17,199.00 | 16,883.55 | 17,098.55 | 17,088.33 | 0.24% | 4,880 |
| Jun 23, 2025 | 16,755.05 | 17,177.15 | 16,755.05 | 17,057.30 | 17,047.10 | 0.35% | 5,542 |
| Jun 20, 2025 | 17,044.40 | 17,044.40 | 16,600.00 | 16,997.15 | 16,986.99 | 0.72% | 3,137 |
| Jun 19, 2025 | 17,196.30 | 17,255.00 | 16,786.50 | 16,876.45 | 16,866.36 | -1.27% | 5,012 |
| Jun 18, 2025 | 17,254.80 | 17,255.00 | 16,960.40 | 17,092.95 | 17,082.73 | -0.39% | 5,736 |
| Jun 17, 2025 | 17,098.95 | 17,290.00 | 16,983.55 | 17,159.45 | 17,149.19 | 0.87% | 7,177 |
| Jun 16, 2025 | 16,851.00 | 17,038.00 | 16,750.00 | 17,011.55 | 17,001.38 | 0.97% | 5,343 |
| Jun 13, 2025 | 16,499.50 | 16,904.00 | 16,379.50 | 16,848.25 | 16,838.18 | 1.21% | 8,097 |
| Jun 12, 2025 | 16,520.55 | 16,828.00 | 16,520.55 | 16,646.20 | 16,636.25 | 0.36% | 5,093 |
| Jun 11, 2025 | 16,994.50 | 17,034.35 | 16,465.00 | 16,586.05 | 16,576.14 | -1.85% | 6,878 |
| Jun 10, 2025 | 16,900.00 | 16,999.00 | 16,735.00 | 16,898.80 | 16,888.70 | 0.44% | 6,006 |
| Jun 9, 2025 | 16,545.25 | 17,015.25 | 16,545.25 | 16,824.30 | 16,814.24 | 1.70% | 10,036 |
| Jun 6, 2025 | 17,070.80 | 17,140.55 | 16,400.00 | 16,542.80 | 16,532.91 | -2.81% | 12,693 |