Solar Industries India Limited (BOM:532725)
India · Delayed Price · Currency is INR 12,837
-466 (-3.51%)
At close: Dec 3, 2025
Solar Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,939.90 | 12,946.90 | 12,710.00 | 12,807.80 | 12,807.80 | -1.02% | 1,648 |
| Dec 4, 2025 | 12,838.05 | 12,989.20 | 12,694.85 | 12,940.25 | 12,940.25 | 0.80% | 2,412 |
| Dec 3, 2025 | 13,300.00 | 13,340.00 | 12,781.40 | 12,837.40 | 12,837.40 | -3.51% | 4,032 |
| Dec 2, 2025 | 13,308.05 | 13,340.00 | 13,158.00 | 13,303.85 | 13,303.85 | 0.47% | 1,307 |
| Dec 1, 2025 | 13,489.80 | 13,489.80 | 13,213.25 | 13,241.85 | 13,241.85 | -0.22% | 1,422 |
| Nov 28, 2025 | 13,361.35 | 13,374.95 | 13,133.05 | 13,271.40 | 13,271.40 | -0.67% | 3,688 |
| Nov 27, 2025 | 13,589.55 | 13,589.55 | 13,286.05 | 13,361.30 | 13,361.30 | -0.64% | 1,463 |
| Nov 26, 2025 | 13,308.25 | 13,540.00 | 13,308.25 | 13,448.00 | 13,448.00 | 1.32% | 9,755 |
| Nov 25, 2025 | 13,310.05 | 13,448.40 | 13,250.00 | 13,273.15 | 13,273.15 | -0.79% | 12,322 |
| Nov 24, 2025 | 13,765.35 | 13,777.45 | 13,318.95 | 13,379.25 | 13,379.25 | -2.72% | 6,517 |
| Nov 21, 2025 | 13,974.25 | 13,975.00 | 13,730.00 | 13,753.60 | 13,753.60 | -1.37% | 2,093 |
| Nov 20, 2025 | 13,898.15 | 14,054.80 | 13,792.80 | 13,944.00 | 13,944.00 | 1.04% | 3,313 |
| Nov 19, 2025 | 14,018.95 | 14,066.25 | 13,683.00 | 13,800.10 | 13,800.10 | 0.20% | 9,796 |
| Nov 18, 2025 | 13,918.40 | 13,966.80 | 13,651.25 | 13,772.65 | 13,772.65 | -1.05% | 6,390 |
| Nov 17, 2025 | 13,916.90 | 14,067.00 | 13,813.35 | 13,918.40 | 13,918.40 | 0.20% | 2,839 |
| Nov 14, 2025 | 13,768.15 | 14,015.00 | 13,708.75 | 13,891.00 | 13,891.00 | 0.89% | 3,500 |
| Nov 13, 2025 | 14,191.15 | 14,191.15 | 13,724.00 | 13,768.10 | 13,768.10 | -2.31% | 5,238 |
| Nov 12, 2025 | 13,960.00 | 14,249.90 | 13,785.20 | 14,093.95 | 14,093.95 | 2.23% | 6,231 |
| Nov 11, 2025 | 13,649.75 | 14,080.00 | 13,250.00 | 13,786.80 | 13,786.80 | 2.83% | 14,369 |
| Nov 10, 2025 | 13,587.00 | 13,734.00 | 13,328.75 | 13,407.25 | 13,407.25 | -1.23% | 4,277 |
| Nov 7, 2025 | 13,458.75 | 13,599.50 | 13,230.00 | 13,574.20 | 13,574.20 | 1.50% | 1,475 |
| Nov 6, 2025 | 13,640.10 | 13,700.00 | 13,348.95 | 13,374.25 | 13,374.25 | -1.85% | 4,260 |
| Nov 4, 2025 | 14,111.00 | 14,152.20 | 13,605.40 | 13,626.05 | 13,626.05 | -3.75% | 3,723 |
| Nov 3, 2025 | 13,820.10 | 14,190.00 | 13,820.10 | 14,157.65 | 14,157.65 | 1.94% | 2,392 |
| Oct 31, 2025 | 13,899.00 | 13,999.90 | 13,840.00 | 13,888.60 | 13,888.60 | -0.03% | 1,727 |
| Oct 30, 2025 | 13,977.50 | 13,991.95 | 13,831.30 | 13,892.65 | 13,892.65 | -0.50% | 1,468 |
| Oct 29, 2025 | 13,859.45 | 13,987.55 | 13,800.00 | 13,962.20 | 13,962.20 | 0.74% | 3,142 |
| Oct 28, 2025 | 13,995.75 | 14,075.90 | 13,758.00 | 13,859.45 | 13,859.45 | -1.13% | 1,153 |
| Oct 27, 2025 | 14,040.65 | 14,152.70 | 13,956.05 | 14,017.25 | 14,017.25 | -0.10% | 2,115 |
| Oct 24, 2025 | 14,099.00 | 14,120.00 | 13,985.00 | 14,031.60 | 14,031.60 | 0.05% | 2,203 |
| Oct 23, 2025 | 14,120.55 | 14,199.95 | 13,924.15 | 14,024.80 | 14,024.80 | -0.65% | 3,291 |
| Oct 21, 2025 | 14,080.00 | 14,143.00 | 14,077.60 | 14,116.95 | 14,116.95 | 0.28% | 398 |
| Oct 20, 2025 | 14,198.80 | 14,219.00 | 14,053.15 | 14,077.60 | 14,077.60 | 0.20% | 1,519 |
| Oct 17, 2025 | 14,000.30 | 14,145.25 | 13,933.25 | 14,050.15 | 14,050.15 | 0.17% | 1,426 |
| Oct 16, 2025 | 14,099.00 | 14,126.00 | 13,969.85 | 14,025.70 | 14,025.70 | -0.11% | 741 |
| Oct 15, 2025 | 14,040.00 | 14,119.95 | 13,968.05 | 14,041.30 | 14,041.30 | 0.56% | 5,691 |
| Oct 14, 2025 | 14,000.00 | 14,280.00 | 13,910.00 | 13,963.80 | 13,963.80 | -0.25% | 2,434 |
| Oct 13, 2025 | 14,081.00 | 14,124.00 | 13,921.00 | 13,998.60 | 13,998.60 | -0.80% | 6,169 |
| Oct 10, 2025 | 14,239.45 | 14,266.05 | 14,090.00 | 14,111.00 | 14,111.00 | -0.82% | 1,571 |
| Oct 9, 2025 | 14,100.00 | 14,294.00 | 13,966.10 | 14,227.00 | 14,227.00 | 1.70% | 2,657 |
| Oct 8, 2025 | 14,160.00 | 14,227.15 | 13,934.45 | 13,989.10 | 13,989.10 | -1.11% | 4,134 |
| Oct 7, 2025 | 14,214.25 | 14,214.30 | 14,023.55 | 14,145.75 | 14,145.75 | 0.02% | 4,199 |
| Oct 6, 2025 | 13,974.00 | 14,189.75 | 13,840.00 | 14,143.50 | 14,143.50 | 2.14% | 16,103 |
| Oct 3, 2025 | 13,490.20 | 14,022.80 | 13,490.20 | 13,846.65 | 13,846.65 | 3.56% | 18,385 |
| Oct 1, 2025 | 13,251.05 | 13,492.00 | 13,205.00 | 13,370.95 | 13,370.95 | 0.24% | 7,138 |
| Sep 30, 2025 | 13,547.70 | 13,685.00 | 13,249.45 | 13,338.50 | 13,338.50 | -1.54% | 4,034 |
| Sep 29, 2025 | 13,770.20 | 13,927.85 | 13,480.00 | 13,547.70 | 13,547.70 | -1.62% | 4,308 |
| Sep 26, 2025 | 14,200.00 | 14,200.00 | 13,739.30 | 13,770.15 | 13,770.15 | -2.57% | 2,254 |
| Sep 25, 2025 | 14,183.45 | 14,245.00 | 14,008.35 | 14,133.00 | 14,133.00 | 0.89% | 1,496 |
| Sep 24, 2025 | 14,227.00 | 14,295.30 | 13,988.80 | 14,008.35 | 14,008.35 | -1.47% | 3,278 |