Solar Industries India Limited (BOM:532725)
India · Delayed Price · Currency is INR 22,308
-83 (-0.37%)
At close: Sep 11, 2026
BOM:532725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,131 |
| 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% | 43,680 |
| 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 |