Solara Active Pharma Sciences Limited (BOM:541540)
India · Delayed Price · Currency is INR 607.15
-19.10 (-3.05%)
At close: Aug 26, 2025
BOM:541540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 617.45 | 624.00 | 609.75 | 612.10 | 612.10 | 0.11% | 2,834 |
| Aug 28, 2025 | 607.30 | 618.05 | 603.85 | 611.45 | 611.45 | 0.71% | 3,675 |
| Aug 26, 2025 | 624.85 | 625.00 | 600.00 | 607.15 | 607.15 | -3.05% | 3,114 |
| Aug 25, 2025 | 632.15 | 647.00 | 621.50 | 626.25 | 626.25 | -0.93% | 6,861 |
| Aug 22, 2025 | 644.00 | 644.00 | 625.25 | 632.15 | 632.15 | 0.10% | 6,423 |
| Aug 21, 2025 | 629.55 | 644.95 | 626.00 | 631.55 | 631.55 | 0.32% | 15,482 |
| Aug 20, 2025 | 646.70 | 654.00 | 626.65 | 629.55 | 629.55 | -2.64% | 19,644 |
| Aug 19, 2025 | 618.95 | 651.00 | 609.40 | 646.65 | 646.65 | 6.50% | 28,786 |
| Aug 18, 2025 | 599.95 | 610.60 | 596.95 | 607.20 | 607.20 | 1.71% | 3,477 |
| Aug 14, 2025 | 610.00 | 610.00 | 591.40 | 597.00 | 597.00 | -1.54% | 5,694 |
| Aug 13, 2025 | 595.05 | 615.00 | 595.05 | 606.35 | 606.35 | 0.41% | 6,612 |
| Aug 12, 2025 | 594.65 | 608.25 | 593.45 | 603.90 | 603.90 | 1.74% | 5,213 |
| Aug 11, 2025 | 590.00 | 594.05 | 581.10 | 593.60 | 593.60 | 1.13% | 3,074 |
| Aug 8, 2025 | 611.95 | 611.95 | 581.00 | 586.95 | 586.95 | -1.89% | 2,736 |
| Aug 7, 2025 | 587.05 | 608.00 | 576.45 | 598.25 | 598.25 | 1.98% | 9,898 |
| Aug 6, 2025 | 606.20 | 606.20 | 571.25 | 586.65 | 586.65 | -1.27% | 13,846 |
| Aug 5, 2025 | 606.75 | 619.10 | 590.55 | 594.20 | 594.20 | -3.45% | 7,753 |
| Aug 4, 2025 | 605.00 | 622.95 | 597.05 | 615.45 | 615.45 | 1.55% | 22,439 |
| Aug 1, 2025 | 666.95 | 666.95 | 600.00 | 606.05 | 606.05 | -5.11% | 15,977 |
| Jul 31, 2025 | 639.95 | 656.05 | 635.00 | 638.70 | 638.70 | -2.19% | 11,614 |
| Jul 30, 2025 | 655.70 | 672.35 | 646.75 | 653.00 | 653.00 | 1.37% | 7,944 |
| Jul 29, 2025 | 660.00 | 660.00 | 638.30 | 644.15 | 644.15 | -1.73% | 10,863 |
| Jul 28, 2025 | 709.60 | 709.60 | 642.00 | 655.50 | 655.50 | -5.79% | 22,272 |
| Jul 25, 2025 | 657.35 | 734.20 | 638.45 | 695.80 | 695.80 | 5.85% | 108,767 |
| Jul 24, 2025 | 689.75 | 689.75 | 655.00 | 657.35 | 657.35 | -2.83% | 7,982 |
| Jul 23, 2025 | 675.00 | 690.00 | 666.30 | 676.50 | 676.50 | 0.41% | 10,192 |
| Jul 22, 2025 | 674.00 | 680.35 | 665.05 | 673.75 | 673.75 | -0.30% | 12,803 |
| Jul 21, 2025 | 685.10 | 693.50 | 672.75 | 675.80 | 675.80 | -0.36% | 3,564 |
| Jul 18, 2025 | 692.00 | 701.20 | 675.50 | 678.25 | 678.25 | -2.11% | 6,375 |
| Jul 17, 2025 | 689.45 | 700.00 | 678.75 | 692.85 | 692.85 | -0.03% | 12,447 |
| Jul 16, 2025 | 700.00 | 714.45 | 686.15 | 693.05 | 693.05 | 0.12% | 13,475 |
| Jul 15, 2025 | 676.55 | 695.00 | 665.05 | 692.25 | 692.25 | 2.81% | 9,632 |
| Jul 14, 2025 | 681.40 | 681.40 | 650.45 | 673.35 | 673.35 | 1.43% | 11,419 |
| Jul 11, 2025 | 622.50 | 679.50 | 618.80 | 663.85 | 663.85 | 6.64% | 45,940 |
| Jul 10, 2025 | 631.00 | 635.30 | 612.75 | 622.50 | 622.50 | -0.72% | 5,655 |
| Jul 9, 2025 | 628.05 | 644.35 | 624.35 | 627.00 | 627.00 | 0.56% | 6,292 |
| Jul 8, 2025 | 631.80 | 635.45 | 618.85 | 623.50 | 623.50 | -1.34% | 4,300 |
| Jul 7, 2025 | 634.05 | 646.15 | 631.30 | 632.00 | 632.00 | -0.35% | 5,677 |
| Jul 4, 2025 | 623.95 | 649.25 | 623.95 | 634.25 | 634.25 | -0.55% | 19,790 |
| Jul 3, 2025 | 645.95 | 649.50 | 629.30 | 637.75 | 637.75 | -1.44% | 18,475 |
| Jul 2, 2025 | 642.35 | 657.90 | 637.55 | 647.05 | 647.05 | -1.12% | 19,419 |
| Jul 1, 2025 | 646.30 | 664.45 | 624.80 | 654.35 | 654.35 | 2.60% | 27,334 |
| Jun 30, 2025 | 623.50 | 644.05 | 618.45 | 637.75 | 637.75 | 3.30% | 17,270 |
| Jun 27, 2025 | 620.05 | 636.70 | 614.55 | 617.35 | 617.35 | -0.28% | 11,928 |
| Jun 26, 2025 | 632.45 | 635.00 | 602.95 | 619.10 | 619.10 | -2.64% | 80,325 |
| Jun 25, 2025 | 554.40 | 649.00 | 554.40 | 635.90 | 635.90 | 15.71% | 153,831 |
| Jun 24, 2025 | 530.15 | 552.90 | 530.15 | 549.55 | 549.55 | 2.84% | 9,985 |
| Jun 23, 2025 | 520.30 | 544.10 | 520.30 | 534.35 | 534.35 | 0.69% | 23,398 |
| Jun 20, 2025 | 531.95 | 595.90 | 522.30 | 530.70 | 530.70 | 1.39% | 98,263 |
| Jun 19, 2025 | 525.00 | 531.25 | 506.85 | 523.45 | 523.45 | -0.56% | 33,923 |