Solara Active Pharma Sciences Limited (BOM:541540)
India · Delayed Price · Currency is INR 425.05
-17.85 (-4.03%)
At close: Mar 30, 2026
BOM:541540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 437.00 | 443.00 | 422.85 | 425.05 | 425.05 | -4.03% | 11,338 |
| Mar 27, 2026 | 447.55 | 463.05 | 441.00 | 442.90 | 442.90 | -3.16% | 15,560 |
| Mar 25, 2026 | 442.85 | 470.20 | 442.85 | 457.35 | 457.35 | 3.94% | 5,551 |
| Mar 24, 2026 | 435.05 | 451.10 | 431.70 | 440.00 | 440.00 | 1.20% | 8,484 |
| Mar 23, 2026 | 446.00 | 447.75 | 431.95 | 434.80 | 434.80 | -3.17% | 10,992 |
| Mar 20, 2026 | 448.30 | 456.20 | 445.65 | 449.05 | 449.05 | 0.18% | 9,657 |
| Mar 19, 2026 | 435.30 | 454.55 | 435.00 | 448.25 | 448.25 | 0.23% | 12,682 |
| Mar 18, 2026 | 437.80 | 458.80 | 437.80 | 447.20 | 447.20 | 4.15% | 5,871 |
| Mar 17, 2026 | 426.75 | 445.15 | 426.75 | 429.40 | 429.40 | -0.75% | 2,994 |
| Mar 16, 2026 | 445.00 | 447.30 | 425.00 | 432.65 | 432.65 | -1.95% | 11,640 |
| Mar 13, 2026 | 440.00 | 449.45 | 438.00 | 441.25 | 441.25 | -1.58% | 8,079 |
| Mar 12, 2026 | 454.20 | 455.50 | 442.75 | 448.35 | 448.35 | -1.27% | 4,544 |
| Mar 11, 2026 | 449.75 | 459.30 | 449.40 | 454.10 | 454.10 | 1.06% | 8,597 |
| Mar 10, 2026 | 456.85 | 461.65 | 444.35 | 449.35 | 449.35 | -0.42% | 2,456 |
| Mar 9, 2026 | 460.05 | 460.05 | 441.70 | 451.25 | 451.25 | -1.38% | 1,997 |
| Mar 6, 2026 | 445.20 | 475.80 | 445.20 | 457.55 | 457.55 | -1.86% | 2,640 |
| Mar 5, 2026 | 475.00 | 475.00 | 460.00 | 466.20 | 466.20 | 1.17% | 2,172 |
| Mar 4, 2026 | 440.40 | 478.45 | 440.40 | 460.80 | 460.80 | -0.35% | 5,277 |
| Mar 2, 2026 | 440.40 | 463.75 | 440.40 | 462.40 | 462.40 | 0.28% | 1,526 |
| Feb 27, 2026 | 463.20 | 467.70 | 457.10 | 461.10 | 461.10 | -0.45% | 2,933 |
| Feb 26, 2026 | 472.00 | 477.00 | 461.00 | 463.20 | 463.20 | -1.85% | 2,553 |
| Feb 25, 2026 | 473.00 | 480.45 | 463.00 | 471.95 | 471.95 | -0.21% | 2,180 |
| Feb 24, 2026 | 472.00 | 481.40 | 463.30 | 472.95 | 472.95 | 0.12% | 7,830 |
| Feb 23, 2026 | 474.00 | 476.20 | 467.55 | 472.40 | 472.40 | 0.06% | 2,039 |
| Feb 20, 2026 | 487.70 | 487.70 | 469.05 | 472.10 | 472.10 | -1.27% | 1,184 |
| Feb 19, 2026 | 478.30 | 484.10 | 477.00 | 478.15 | 478.15 | -0.01% | 2,159 |
| Feb 18, 2026 | 484.00 | 485.45 | 475.15 | 478.20 | 478.20 | -1.34% | 590 |
| Feb 17, 2026 | 493.45 | 495.80 | 480.70 | 484.70 | 484.70 | -0.34% | 4,271 |
| Feb 16, 2026 | 499.65 | 499.65 | 485.85 | 486.35 | 486.35 | -2.65% | 1,781 |
| Feb 13, 2026 | 478.40 | 503.90 | 471.80 | 499.60 | 499.60 | 4.06% | 12,155 |
| Feb 12, 2026 | 478.80 | 489.30 | 476.10 | 480.10 | 480.10 | -1.64% | 1,305 |
| Feb 11, 2026 | 495.00 | 499.70 | 480.25 | 488.10 | 488.10 | -0.48% | 5,456 |
| Feb 10, 2026 | 478.50 | 509.60 | 478.50 | 490.45 | 490.45 | 2.52% | 6,110 |
| Feb 9, 2026 | 457.95 | 488.15 | 441.00 | 478.40 | 478.40 | 1.53% | 30,319 |
| Feb 6, 2026 | 526.45 | 528.95 | 462.30 | 471.20 | 471.20 | -10.10% | 19,371 |
| Feb 5, 2026 | 536.00 | 543.45 | 520.10 | 524.15 | 524.15 | -2.34% | 2,531 |
| Feb 4, 2026 | 524.15 | 549.00 | 524.15 | 536.70 | 536.70 | 2.42% | 1,128 |
| Feb 3, 2026 | 534.05 | 534.05 | 516.80 | 524.00 | 524.00 | 1.39% | 2,450 |
| Feb 2, 2026 | 509.80 | 523.10 | 485.00 | 516.80 | 516.80 | 1.52% | 3,635 |
| Feb 1, 2026 | 504.90 | 515.00 | 503.30 | 509.05 | 509.05 | 0.83% | 1,514 |
| Jan 30, 2026 | 496.45 | 514.20 | 496.45 | 504.85 | 504.85 | -0.14% | 4,431 |
| Jan 29, 2026 | 515.10 | 515.10 | 497.30 | 505.55 | 505.55 | -1.83% | 2,769 |
| Jan 28, 2026 | 512.05 | 523.55 | 503.60 | 515.00 | 515.00 | 0.57% | 4,237 |
| Jan 27, 2026 | 518.40 | 524.60 | 507.20 | 512.10 | 512.10 | -1.22% | 3,197 |
| Jan 23, 2026 | 538.00 | 538.00 | 517.40 | 518.45 | 518.45 | -3.31% | 1,122 |
| Jan 22, 2026 | 530.00 | 546.85 | 528.40 | 536.20 | 536.20 | 3.04% | 1,487 |
| Jan 21, 2026 | 521.25 | 532.70 | 516.90 | 520.40 | 520.40 | 0.23% | 3,531 |
| Jan 20, 2026 | 532.00 | 532.00 | 518.00 | 519.20 | 519.20 | -2.53% | 4,644 |
| Jan 19, 2026 | 549.00 | 549.00 | 530.00 | 532.70 | 532.70 | -2.32% | 2,227 |
| Jan 16, 2026 | 549.55 | 569.45 | 542.70 | 545.35 | 545.35 | -1.99% | 643 |