Solar Industries India Limited (BOM:532725)
India · Delayed Price · Currency is INR 12,071
-357 (-2.87%)
At close: Mar 30, 2026
BOM:532725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12,850.70 | 12,850.70 | 12,305.10 | 12,427.85 | 12,427.85 | -3.59% | 15,814 |
| Mar 25, 2026 | 12,601.20 | 13,251.00 | 12,601.20 | 12,890.55 | 12,890.55 | 2.63% | 18,785 |
| Mar 24, 2026 | 12,600.85 | 12,710.00 | 12,346.70 | 12,559.95 | 12,559.95 | 1.01% | 11,349 |
| Mar 23, 2026 | 12,900.00 | 12,900.00 | 12,290.00 | 12,434.25 | 12,434.25 | -3.90% | 14,606 |
| Mar 20, 2026 | 13,181.40 | 13,447.10 | 12,893.30 | 12,939.30 | 12,939.30 | -1.66% | 7,355 |
| Mar 19, 2026 | 13,699.20 | 13,699.20 | 13,105.00 | 13,157.15 | 13,157.15 | -3.98% | 9,728 |
| Mar 18, 2026 | 14,133.90 | 14,140.60 | 13,656.95 | 13,702.65 | 13,702.65 | -2.33% | 7,680 |
| Mar 17, 2026 | 14,100.00 | 14,109.85 | 13,750.00 | 14,029.55 | 14,029.55 | -0.40% | 6,947 |
| Mar 16, 2026 | 14,250.00 | 14,465.45 | 13,904.00 | 14,085.95 | 14,085.95 | -1.20% | 8,239 |
| Mar 13, 2026 | 14,356.85 | 14,580.00 | 14,202.60 | 14,256.85 | 14,256.85 | -1.84% | 20,096 |
| Mar 12, 2026 | 14,397.55 | 14,751.45 | 14,327.50 | 14,524.30 | 14,524.30 | 0.07% | 5,487 |
| Mar 11, 2026 | 14,725.95 | 14,845.95 | 14,317.55 | 14,513.60 | 14,513.60 | -1.31% | 10,887 |
| Mar 10, 2026 | 15,234.00 | 15,399.00 | 14,654.55 | 14,706.65 | 14,706.65 | -1.81% | 20,358 |
| Mar 9, 2026 | 15,449.60 | 15,449.60 | 14,682.30 | 14,977.35 | 14,977.35 | -1.15% | 24,696 |
| Mar 6, 2026 | 14,700.05 | 15,577.95 | 14,700.05 | 15,152.35 | 15,152.35 | 3.26% | 34,461 |
| Mar 5, 2026 | 14,550.80 | 14,988.80 | 14,506.00 | 14,674.25 | 14,674.25 | 0.99% | 36,564 |
| Mar 4, 2026 | 13,989.05 | 14,600.00 | 13,989.05 | 14,530.70 | 14,530.70 | 3.87% | 42,470 |
| Mar 2, 2026 | 13,227.80 | 14,090.00 | 13,198.95 | 13,989.00 | 13,989.00 | 3.63% | 31,372 |
| Feb 27, 2026 | 13,888.45 | 13,888.45 | 13,461.20 | 13,499.55 | 13,499.55 | -1.76% | 3,818 |
| Feb 26, 2026 | 13,380.00 | 13,844.95 | 13,380.00 | 13,742.05 | 13,742.05 | 2.09% | 11,423 |
| Feb 25, 2026 | 13,340.05 | 13,505.85 | 13,280.00 | 13,460.35 | 13,460.35 | 1.30% | 3,998 |
| Feb 24, 2026 | 13,235.40 | 13,340.00 | 13,094.00 | 13,287.40 | 13,287.40 | -0.60% | 2,648 |
| Feb 23, 2026 | 13,499.95 | 13,638.00 | 13,141.10 | 13,367.50 | 13,367.50 | 0.67% | 6,121 |
| Feb 20, 2026 | 13,292.25 | 13,580.00 | 13,229.00 | 13,278.90 | 13,278.90 | -0.47% | 2,749 |
| Feb 19, 2026 | 13,424.75 | 13,519.00 | 13,287.85 | 13,341.20 | 13,341.20 | -0.20% | 2,062 |
| Feb 18, 2026 | 13,255.00 | 13,481.00 | 13,213.60 | 13,368.35 | 13,368.35 | 0.80% | 1,784 |
| Feb 17, 2026 | 13,090.05 | 13,315.00 | 13,036.95 | 13,261.85 | 13,261.85 | 1.20% | 2,346 |
| Feb 16, 2026 | 13,025.05 | 13,146.70 | 12,850.25 | 13,104.85 | 13,104.85 | 0.46% | 3,345 |
| Feb 13, 2026 | 13,279.90 | 13,280.00 | 12,950.00 | 13,044.30 | 13,044.30 | -2.58% | 3,972 |
| Feb 12, 2026 | 13,499.35 | 13,499.35 | 13,216.75 | 13,390.30 | 13,390.30 | -0.42% | 3,111 |
| Feb 11, 2026 | 13,499.95 | 13,499.95 | 13,295.35 | 13,447.15 | 13,447.15 | 0.18% | 1,974 |
| Feb 10, 2026 | 13,451.20 | 13,583.35 | 13,390.00 | 13,422.65 | 13,422.65 | 0.26% | 1,729 |
| Feb 9, 2026 | 13,099.80 | 13,443.60 | 12,980.00 | 13,388.30 | 13,388.30 | 2.98% | 7,407 |
| Feb 6, 2026 | 13,447.80 | 13,447.85 | 12,862.60 | 13,000.95 | 13,000.95 | -2.84% | 4,960 |
| Feb 5, 2026 | 13,577.05 | 13,654.00 | 13,230.00 | 13,380.90 | 13,380.90 | -1.37% | 3,129 |
| Feb 4, 2026 | 13,942.10 | 14,129.05 | 13,339.00 | 13,566.85 | 13,566.85 | -2.18% | 12,725 |
| Feb 3, 2026 | 13,804.15 | 14,063.40 | 13,262.70 | 13,868.65 | 13,868.65 | 5.09% | 21,161 |
| Feb 2, 2026 | 13,197.05 | 13,339.70 | 12,855.00 | 13,197.30 | 13,197.30 | -0.12% | 7,276 |
| Feb 1, 2026 | 13,697.80 | 13,854.00 | 12,390.80 | 13,212.70 | 13,212.70 | -1.95% | 10,095 |
| Jan 30, 2026 | 13,304.55 | 13,537.45 | 13,003.85 | 13,475.30 | 13,475.30 | 1.13% | 6,753 |
| Jan 29, 2026 | 14,006.35 | 14,006.35 | 13,210.00 | 13,324.65 | 13,324.65 | -4.39% | 13,626 |
| Jan 28, 2026 | 12,780.45 | 14,000.00 | 12,780.45 | 13,936.75 | 13,936.75 | 8.74% | 20,266 |
| Jan 27, 2026 | 12,660.10 | 12,886.00 | 12,560.00 | 12,816.10 | 12,816.10 | 1.26% | 1,284 |
| Jan 23, 2026 | 13,028.00 | 13,028.00 | 12,621.75 | 12,656.90 | 12,656.90 | -1.93% | 2,572 |
| Jan 22, 2026 | 12,515.85 | 12,987.40 | 12,515.85 | 12,906.10 | 12,906.10 | 2.97% | 2,132 |
| Jan 21, 2026 | 12,500.05 | 12,599.00 | 12,348.00 | 12,533.55 | 12,533.55 | -0.43% | 2,579 |
| Jan 20, 2026 | 12,925.05 | 13,000.00 | 12,539.55 | 12,587.65 | 12,587.65 | -2.57% | 2,254 |
| Jan 19, 2026 | 13,033.80 | 13,177.40 | 12,835.05 | 12,919.40 | 12,919.40 | 0.66% | 7,457 |
| Jan 16, 2026 | 12,886.00 | 13,080.45 | 12,680.90 | 12,835.00 | 12,835.00 | -0.39% | 5,785 |
| Jan 14, 2026 | 12,732.00 | 12,970.80 | 12,600.00 | 12,884.85 | 12,884.85 | 1.54% | 5,290 |