Solar Industries India Limited (BOM:532725)
India · Delayed Price · Currency is INR 19,200
+100 (0.52%)
At close: Oct 28, 2026
BOM:532725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 19,138.00 | 19,430.00 | 19,037.00 | 19,200.00 | 19,200.00 | 0.52% | 5,093 |
| Oct 27, 2026 | 18,717.65 | 19,240.00 | 18,698.90 | 19,100.00 | 19,100.00 | 2.15% | 5,864 |
| Oct 26, 2026 | 18,390.00 | 18,772.55 | 18,126.10 | 18,698.90 | 18,698.90 | 2.07% | 6,026 |
| Oct 23, 2026 | 19,011.30 | 19,011.30 | 18,126.10 | 18,320.00 | 18,320.00 | -3.79% | 7,801 |
| Oct 22, 2026 | 19,154.95 | 19,154.95 | 18,575.50 | 19,041.10 | 19,041.10 | -0.76% | 7,149 |
| Oct 21, 2026 | 19,804.30 | 19,804.30 | 19,017.00 | 19,187.00 | 19,187.00 | -3.00% | 8,161 |
| Oct 19, 2026 | 20,040.00 | 20,084.00 | 19,726.00 | 19,780.30 | 19,780.30 | -1.49% | 4,369 |
| Oct 16, 2026 | 19,940.05 | 20,235.90 | 19,858.05 | 20,080.00 | 20,080.00 | 0.90% | 4,744 |
| Oct 15, 2026 | 20,100.00 | 20,268.55 | 19,900.00 | 19,900.00 | 19,900.00 | -0.92% | 9,003 |
| Oct 14, 2026 | 20,105.00 | 20,344.35 | 20,020.00 | 20,085.00 | 20,085.00 | -0.10% | 6,736 |
| Oct 13, 2026 | 20,360.05 | 20,360.05 | 19,960.00 | 20,105.00 | 20,105.00 | -1.25% | 7,045 |
| Oct 12, 2026 | 20,050.00 | 20,373.65 | 19,912.05 | 20,360.00 | 20,360.00 | 2.34% | 6,109 |
| Oct 9, 2026 | 19,918.90 | 20,055.00 | 19,795.60 | 19,894.45 | 19,894.45 | 0.13% | 6,337 |
| Oct 8, 2026 | 20,049.85 | 20,190.60 | 19,606.60 | 19,868.50 | 19,868.50 | -0.76% | 4,596 |
| Oct 7, 2026 | 20,000.05 | 20,133.35 | 19,764.45 | 20,020.90 | 20,020.90 | -0.39% | 10,177 |
| Oct 6, 2026 | 19,498.00 | 20,251.85 | 19,440.05 | 20,099.85 | 20,099.85 | 3.34% | 6,719 |
| Oct 5, 2026 | 19,599.90 | 19,600.00 | 19,274.50 | 19,450.00 | 19,450.00 | 0.49% | 5,321 |
| Oct 1, 2026 | 19,554.90 | 19,669.10 | 18,797.00 | 19,355.20 | 19,355.20 | -0.77% | 9,048 |
| Sep 30, 2026 | 19,090.00 | 19,820.00 | 19,077.25 | 19,505.20 | 19,505.20 | 1.22% | 46,631 |
| Sep 29, 2026 | 19,135.00 | 19,408.30 | 18,950.10 | 19,270.00 | 19,270.00 | 0.36% | 13,972 |
| Sep 28, 2026 | 19,799.95 | 19,799.95 | 18,970.00 | 19,200.00 | 19,200.00 | -2.59% | 11,008 |
| Sep 25, 2026 | 19,715.35 | 19,890.00 | 19,450.00 | 19,710.00 | 19,710.00 | 1.00% | 12,935 |
| Sep 24, 2026 | 19,630.65 | 19,856.45 | 19,463.05 | 19,515.00 | 19,515.00 | -1.04% | 13,062 |
| Sep 23, 2026 | 19,995.05 | 20,362.20 | 19,623.00 | 19,720.00 | 19,720.00 | -1.33% | 33,240 |
| Sep 22, 2026 | 19,419.70 | 20,243.65 | 19,318.20 | 19,985.00 | 19,985.00 | 3.87% | 46,146 |
| Sep 21, 2026 | 18,800.00 | 19,369.00 | 18,735.60 | 19,240.00 | 19,240.00 | 2.18% | 31,685 |
| Sep 18, 2026 | 18,849.80 | 19,088.80 | 18,726.90 | 18,830.00 | 18,830.00 | -0.32% | 18,696 |
| Sep 17, 2026 | 18,900.00 | 19,064.25 | 18,600.00 | 18,890.00 | 18,890.00 | -0.16% | 36,679 |
| Sep 16, 2026 | 19,409.95 | 19,442.50 | 18,480.00 | 18,920.00 | 18,920.00 | -1.71% | 57,365 |
| Sep 15, 2026 | 22,349.70 | 22,630.05 | 19,115.65 | 19,250.00 | 19,250.00 | -13.71% | 114,284 |
| Sep 11, 2026 | 22,018.60 | 22,490.00 | 22,018.60 | 22,307.50 | 22,307.50 | -0.37% | 12,661 |
| Sep 10, 2026 | 22,379.30 | 22,495.00 | 22,194.80 | 22,390.00 | 22,390.00 | 0.38% | 7,765 |
| Sep 9, 2026 | 22,500.00 | 22,617.10 | 22,230.00 | 22,305.00 | 22,305.00 | -0.74% | 11,154 |
| Sep 8, 2026 | 22,099.95 | 22,500.00 | 21,930.00 | 22,470.95 | 22,470.95 | 2.59% | 22,686 |
| Sep 7, 2026 | 21,477.75 | 22,188.55 | 21,477.75 | 21,904.00 | 21,904.00 | 2.07% | 26,489 |
| Sep 4, 2026 | 21,599.80 | 21,699.85 | 21,359.40 | 21,460.00 | 21,460.00 | 0.23% | 13,922 |
| Sep 3, 2026 | 20,697.40 | 21,640.00 | 20,652.75 | 21,410.70 | 21,410.70 | 4.19% | 39,797 |
| Sep 2, 2026 | 19,989.50 | 20,600.00 | 19,810.05 | 20,550.00 | 20,550.00 | 2.75% | 9,224 |
| Sep 1, 2026 | 20,196.10 | 20,255.00 | 19,925.65 | 20,000.05 | 20,000.05 | -1.33% | 8,819 |
| Aug 31, 2026 | 20,415.00 | 20,415.00 | 19,962.70 | 20,269.55 | 20,269.55 | -0.54% | 4,709 |
| Aug 28, 2026 | 20,760.15 | 20,760.15 | 20,250.00 | 20,380.00 | 20,380.00 | -0.85% | 5,579 |
| Aug 27, 2026 | 20,097.00 | 20,640.00 | 20,097.00 | 20,555.00 | 20,555.00 | 2.42% | 9,194 |
| Aug 26, 2026 | 19,730.75 | 20,275.00 | 19,730.75 | 20,070.05 | 20,070.05 | 0.70% | 5,782 |
| Aug 25, 2026 | 19,925.00 | 19,930.00 | 19,662.60 | 19,930.00 | 19,930.00 | 1.57% | 2,356 |
| Aug 24, 2026 | 19,920.20 | 20,036.90 | 19,621.45 | 19,621.45 | 19,621.45 | -1.44% | 4,401 |
| Aug 21, 2026 | 19,849.95 | 20,085.10 | 19,660.00 | 19,907.40 | 19,907.40 | 1.31% | 27,849 |
| Aug 20, 2026 | 19,599.90 | 19,865.00 | 19,500.00 | 19,650.00 | 19,650.00 | -0.76% | 9,344 |
| Aug 19, 2026 | 20,149.95 | 20,149.95 | 19,550.00 | 19,800.00 | 19,800.00 | -1.74% | 9,001 |
| Aug 18, 2026 | 20,062.85 | 20,420.00 | 20,029.80 | 20,151.00 | 20,151.00 | 0.94% | 9,274 |
| Aug 17, 2026 | 19,979.95 | 20,379.95 | 19,885.80 | 19,963.00 | 19,963.00 | -0.09% | 13,071 |