Solar Industries India Limited (BOM:532725)
India · Delayed Price · Currency is INR 20,021
-79 (-0.39%)
At close: Oct 7, 2026
BOM:532725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 20,349.75 | 20,349.75 | 19,490.00 | 19,980.00 | 19,980.00 | -1.53% | 26,358 |
| Aug 13, 2026 | 18,899.95 | 20,400.00 | 18,750.00 | 20,290.00 | 20,290.00 | 6.43% | 43,737 |
| Aug 12, 2026 | 18,819.80 | 19,064.00 | 18,531.00 | 19,064.00 | 19,064.00 | 2.08% | 2,539 |
| Aug 11, 2026 | 18,960.55 | 18,960.55 | 18,429.85 | 18,675.00 | 18,675.00 | -0.52% | 2,204 |
| Aug 10, 2026 | 18,652.00 | 18,792.90 | 18,480.00 | 18,772.00 | 18,772.00 | 2.02% | 2,223 |
| Aug 7, 2026 | 18,560.05 | 18,689.95 | 18,383.70 | 18,400.00 | 18,400.00 | -0.86% | 4,253 |
| Aug 6, 2026 | 18,400.95 | 18,820.00 | 18,361.40 | 18,560.00 | 18,560.00 | 0.87% | 3,448 |
| Aug 5, 2026 | 18,788.00 | 18,905.00 | 18,097.85 | 18,400.00 | 18,400.00 | -2.07% | 3,233 |
| Aug 4, 2026 | 18,658.00 | 18,800.00 | 18,550.95 | 18,788.00 | 18,788.00 | 0.70% | 2,358 |
| Aug 3, 2026 | 18,479.25 | 18,702.50 | 18,351.00 | 18,658.00 | 18,658.00 | 1.55% | 3,534 |
| Jul 31, 2026 | 18,411.45 | 18,605.00 | 18,125.05 | 18,373.80 | 18,373.80 | 1.79% | 4,043 |
| Jul 30, 2026 | 18,090.00 | 18,120.00 | 17,854.05 | 18,050.35 | 18,050.35 | -0.13% | 2,919 |
| Jul 29, 2026 | 18,243.00 | 18,529.95 | 18,000.00 | 18,073.45 | 18,073.45 | -0.94% | 4,986 |
| Jul 28, 2026 | 18,630.00 | 18,708.45 | 18,100.40 | 18,244.55 | 18,244.55 | -1.98% | 3,712 |