Solar Industries India Limited (BOM:532725)
India · Delayed Price · Currency is INR 14,040
+164 (1.18%)
At close: Sep 10, 2025
Solar Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13,900.00 | 14,149.80 | 13,809.00 | 14,040.20 | 14,040.20 | 1.18% | 3,087 |
| Sep 9, 2025 | 14,061.75 | 14,061.75 | 13,840.00 | 13,876.50 | 13,876.50 | -0.46% | 2,503 |
| Sep 8, 2025 | 13,919.40 | 14,062.85 | 13,825.55 | 13,940.75 | 13,940.75 | 0.15% | 2,431 |
| Sep 5, 2025 | 14,000.15 | 14,189.20 | 13,848.00 | 13,919.25 | 13,919.25 | -0.99% | 1,945 |
| Sep 4, 2025 | 14,353.10 | 14,373.35 | 13,821.55 | 14,058.75 | 14,058.75 | -1.65% | 6,690 |
| Sep 3, 2025 | 13,960.20 | 14,317.85 | 13,960.20 | 14,294.20 | 14,294.20 | 1.88% | 4,360 |
| Sep 2, 2025 | 14,099.65 | 14,175.00 | 13,995.00 | 14,030.20 | 14,030.20 | -0.15% | 2,352 |
| Sep 1, 2025 | 13,880.00 | 14,125.00 | 13,839.20 | 14,050.95 | 14,050.95 | 1.88% | 2,388 |
| Aug 29, 2025 | 13,865.05 | 14,054.00 | 13,669.25 | 13,792.30 | 13,792.30 | -0.14% | 2,380 |
| Aug 28, 2025 | 14,151.35 | 14,243.20 | 13,760.70 | 13,811.40 | 13,811.40 | -2.98% | 4,405 |
| Aug 26, 2025 | 14,771.85 | 14,771.85 | 14,150.00 | 14,236.30 | 14,236.30 | -2.85% | 2,173 |
| Aug 25, 2025 | 14,851.05 | 14,931.55 | 14,625.60 | 14,653.75 | 14,653.75 | -1.12% | 1,641 |
| Aug 22, 2025 | 14,501.55 | 15,037.50 | 14,501.55 | 14,819.95 | 14,819.95 | 1.58% | 9,295 |
| Aug 21, 2025 | 14,549.75 | 14,902.70 | 14,433.50 | 14,590.00 | 14,590.00 | 0.88% | 5,962 |
| Aug 20, 2025 | 14,696.50 | 14,707.95 | 14,420.00 | 14,463.25 | 14,463.25 | -1.58% | 2,071 |
| Aug 19, 2025 | 14,957.00 | 15,069.10 | 14,615.35 | 14,696.15 | 14,696.15 | -1.81% | 4,484 |
| Aug 18, 2025 | 15,243.95 | 15,253.65 | 14,890.05 | 14,967.05 | 14,967.05 | -0.91% | 4,820 |
| 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 |