Solar Industries India Limited (BOM:532725)
India · Delayed Price · Currency is INR 19,907
+257 (1.31%)
At close: Aug 21, 2026
BOM:532725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,680 |
| 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 |
| Jul 27, 2026 | 18,736.55 | 18,736.55 | 18,371.30 | 18,623.75 | 18,612.75 | 0.73% | 3,029 |
| Jul 24, 2026 | 18,614.40 | 18,614.40 | 18,350.00 | 18,489.15 | 18,478.23 | -0.64% | 2,994 |
| Jul 23, 2026 | 18,859.95 | 18,945.95 | 18,522.00 | 18,608.40 | 18,597.41 | -1.17% | 1,964 |
| Jul 22, 2026 | 19,067.10 | 19,160.55 | 18,738.95 | 18,827.75 | 18,816.63 | -1.26% | 6,563 |
| Jul 21, 2026 | 19,050.45 | 19,137.45 | 18,859.10 | 19,067.10 | 19,055.84 | 0.20% | 6,652 |
| Jul 20, 2026 | 18,628.50 | 19,115.00 | 18,548.65 | 19,029.75 | 19,018.51 | 3.08% | 12,528 |
| Jul 17, 2026 | 18,449.25 | 18,592.75 | 18,254.75 | 18,460.65 | 18,449.75 | 0.37% | 3,363 |
| Jul 16, 2026 | 18,544.65 | 18,620.00 | 18,125.05 | 18,391.80 | 18,380.94 | 0.61% | 4,211 |
| Jul 15, 2026 | 18,339.45 | 18,693.45 | 18,244.35 | 18,280.70 | 18,269.90 | -0.03% | 4,802 |
| Jul 14, 2026 | 18,100.05 | 18,310.00 | 17,936.45 | 18,286.00 | 18,275.20 | 0.79% | 4,250 |
| Jul 13, 2026 | 18,052.15 | 18,347.95 | 17,963.40 | 18,141.85 | 18,131.13 | -0.52% | 6,663 |
| Jul 10, 2026 | 17,499.85 | 18,279.85 | 17,261.40 | 18,236.80 | 18,226.03 | 4.94% | 12,522 |
| Jul 9, 2026 | 18,019.60 | 18,051.30 | 17,038.55 | 17,377.75 | 17,367.49 | -3.24% | 31,817 |
| Jul 8, 2026 | 18,181.90 | 18,310.50 | 17,796.95 | 17,959.40 | 17,948.79 | -1.71% | 18,456 |
| Jul 7, 2026 | 18,399.95 | 18,515.05 | 17,631.65 | 18,271.15 | 18,260.36 | -1.43% | 7,849 |
| Jul 6, 2026 | 18,500.05 | 18,862.95 | 18,419.00 | 18,535.65 | 18,524.70 | 0.07% | 6,630 |
| Jul 3, 2026 | 18,749.95 | 18,849.95 | 18,283.85 | 18,521.90 | 18,510.96 | -0.65% | 21,449 |
| Jul 2, 2026 | 18,808.00 | 18,817.00 | 18,369.20 | 18,642.40 | 18,631.39 | 0.19% | 9,174 |
| Jul 1, 2026 | 18,756.00 | 18,970.00 | 18,496.55 | 18,606.80 | 18,595.81 | -0.42% | 10,323 |
| Jun 30, 2026 | 17,902.00 | 18,771.00 | 17,821.45 | 18,685.60 | 18,674.56 | 5.00% | 13,041 |
| Jun 29, 2026 | 17,451.00 | 17,894.00 | 17,292.45 | 17,796.05 | 17,785.54 | 2.19% | 7,837 |
| Jun 25, 2026 | 17,919.65 | 18,046.35 | 17,350.05 | 17,414.50 | 17,404.21 | -2.46% | 3,651 |
| Jun 24, 2026 | 18,326.35 | 18,362.95 | 17,758.75 | 17,854.10 | 17,843.55 | -1.88% | 4,144 |
| Jun 23, 2026 | 18,519.95 | 18,534.00 | 18,035.25 | 18,196.35 | 18,185.60 | -1.27% | 6,478 |
| Jun 22, 2026 | 18,179.80 | 18,490.00 | 17,858.30 | 18,430.90 | 18,420.01 | 2.12% | 6,104 |
| Jun 19, 2026 | 17,770.55 | 18,377.55 | 17,729.05 | 18,048.90 | 18,038.24 | 1.57% | 15,375 |
| Jun 18, 2026 | 17,569.90 | 17,874.50 | 17,457.00 | 17,770.50 | 17,760.00 | 1.71% | 8,144 |
| Jun 17, 2026 | 16,900.80 | 17,612.55 | 16,866.20 | 17,471.90 | 17,461.58 | 3.41% | 12,109 |
| Jun 16, 2026 | 17,399.95 | 17,399.95 | 16,843.25 | 16,895.85 | 16,885.87 | -2.20% | 7,302 |
| Jun 15, 2026 | 17,479.80 | 17,553.95 | 17,197.95 | 17,275.85 | 17,265.65 | 0.81% | 3,656 |
| Jun 12, 2026 | 17,400.00 | 17,575.00 | 17,060.00 | 17,137.05 | 17,126.93 | -0.06% | 8,335 |