Solara Active Pharma Sciences Limited (BOM:541540)
India · Delayed Price · Currency is INR 551.50
+1.15 (0.21%)
At close: Dec 5, 2025
BOM:541540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 539.05 | 554.20 | 539.05 | 551.50 | 551.50 | 0.21% | 2,960 |
| Dec 4, 2025 | 550.00 | 559.75 | 540.00 | 550.35 | 550.35 | -1.35% | 4,841 |
| Dec 3, 2025 | 525.05 | 580.90 | 525.00 | 557.90 | 557.90 | 6.35% | 69,635 |
| Dec 2, 2025 | 520.30 | 530.40 | 515.45 | 524.60 | 524.60 | 0.85% | 3,204 |
| Dec 1, 2025 | 513.70 | 522.45 | 512.25 | 520.20 | 520.20 | 1.26% | 4,362 |
| Nov 28, 2025 | 510.35 | 521.30 | 510.05 | 513.75 | 513.75 | -1.08% | 2,528 |
| Nov 27, 2025 | 527.40 | 527.45 | 517.60 | 519.35 | 519.35 | -1.16% | 1,928 |
| Nov 26, 2025 | 523.45 | 525.85 | 520.20 | 525.45 | 525.45 | 0.25% | 2,586 |
| Nov 25, 2025 | 522.20 | 529.30 | 516.45 | 524.15 | 524.15 | 0.34% | 4,989 |
| Nov 24, 2025 | 546.30 | 546.30 | 520.95 | 522.35 | 522.35 | -4.37% | 7,103 |
| Nov 21, 2025 | 560.65 | 560.65 | 544.05 | 546.20 | 546.20 | -3.24% | 4,656 |
| Nov 20, 2025 | 577.35 | 577.35 | 560.10 | 564.50 | 564.50 | -0.79% | 5,091 |
| Nov 19, 2025 | 576.75 | 577.35 | 561.05 | 569.00 | 569.00 | -0.66% | 7,301 |
| Nov 18, 2025 | 570.00 | 576.75 | 566.10 | 572.80 | 572.80 | -0.41% | 44,370 |
| Nov 17, 2025 | 557.10 | 577.85 | 557.10 | 575.15 | 575.15 | 0.16% | 13,902 |
| Nov 14, 2025 | 564.05 | 594.40 | 563.45 | 574.25 | 574.25 | 0.79% | 5,545 |
| Nov 13, 2025 | 554.85 | 576.45 | 549.70 | 569.75 | 569.75 | 2.85% | 10,960 |
| Nov 12, 2025 | 540.60 | 556.60 | 536.40 | 553.95 | 553.95 | 2.47% | 9,276 |
| Nov 11, 2025 | 541.85 | 551.25 | 532.00 | 540.60 | 540.60 | -1.92% | 9,227 |
| Nov 10, 2025 | 541.65 | 570.85 | 541.65 | 551.20 | 551.20 | -2.44% | 23,317 |
| Nov 7, 2025 | 560.05 | 583.15 | 560.00 | 565.00 | 565.00 | 0.04% | 23,980 |
| Nov 6, 2025 | 565.00 | 575.55 | 542.95 | 564.75 | 564.75 | -8.53% | 103,010 |
| Nov 4, 2025 | 631.95 | 645.85 | 613.50 | 617.40 | 617.40 | -2.30% | 10,799 |
| Nov 3, 2025 | 600.00 | 647.45 | 594.95 | 631.95 | 631.95 | 5.31% | 52,506 |
| Oct 31, 2025 | 604.10 | 604.30 | 592.20 | 600.10 | 600.10 | -0.66% | 33,097 |
| Oct 30, 2025 | 595.60 | 614.55 | 593.95 | 604.10 | 604.10 | 1.40% | 26,293 |
| Oct 29, 2025 | 586.40 | 599.05 | 583.70 | 595.75 | 595.75 | 1.24% | 16,052 |
| Oct 28, 2025 | 592.25 | 593.35 | 582.35 | 588.45 | 588.45 | -0.38% | 29,667 |
| Oct 27, 2025 | 588.20 | 594.20 | 586.00 | 590.70 | 590.70 | 0.18% | 90,920 |
| Oct 24, 2025 | 594.15 | 598.70 | 588.00 | 589.65 | 589.65 | -0.76% | 61,557 |
| Oct 23, 2025 | 600.30 | 604.50 | 590.30 | 594.15 | 594.15 | -0.95% | 39,656 |
| Oct 21, 2025 | 594.55 | 601.90 | 594.55 | 599.85 | 599.85 | 1.37% | 2,112 |
| Oct 20, 2025 | 601.20 | 601.20 | 588.05 | 591.75 | 591.75 | -1.25% | 2,706 |
| Oct 17, 2025 | 592.45 | 603.85 | 590.55 | 599.25 | 599.25 | 1.28% | 64,805 |
| Oct 16, 2025 | 582.00 | 594.00 | 580.40 | 591.70 | 591.70 | 2.01% | 48,523 |
| Oct 15, 2025 | 584.45 | 584.45 | 575.90 | 580.05 | 580.05 | -0.29% | 19,931 |
| Oct 14, 2025 | 591.90 | 593.40 | 578.70 | 581.75 | 581.75 | -2.28% | 14,782 |
| Oct 13, 2025 | 596.75 | 602.00 | 591.45 | 595.35 | 595.35 | -0.91% | 31,453 |
| Oct 10, 2025 | 603.55 | 610.30 | 597.00 | 600.80 | 600.80 | 0.94% | 18,338 |
| Oct 9, 2025 | 600.00 | 604.90 | 590.10 | 595.20 | 595.20 | 0.15% | 41,958 |
| Oct 8, 2025 | 600.60 | 603.00 | 591.70 | 594.30 | 594.30 | -0.83% | 17,274 |
| Oct 7, 2025 | 609.90 | 614.00 | 593.55 | 599.25 | 599.25 | -1.92% | 5,258 |
| Oct 6, 2025 | 618.20 | 618.20 | 609.50 | 610.95 | 610.95 | -0.97% | 6,570 |
| Oct 3, 2025 | 613.00 | 620.90 | 604.60 | 616.95 | 616.95 | 1.70% | 26,839 |
| Oct 1, 2025 | 602.95 | 610.55 | 592.65 | 606.65 | 606.65 | 0.43% | 28,983 |
| Sep 30, 2025 | 618.25 | 618.25 | 597.35 | 604.05 | 604.05 | -2.15% | 4,994 |
| Sep 29, 2025 | 618.00 | 625.30 | 612.30 | 617.35 | 617.35 | 0.08% | 14,986 |
| Sep 26, 2025 | 665.40 | 665.40 | 610.05 | 616.85 | 616.85 | -8.35% | 124,782 |
| Sep 25, 2025 | 630.00 | 711.20 | 630.00 | 673.05 | 673.05 | 4.46% | 179,080 |
| Sep 24, 2025 | 653.35 | 654.10 | 638.75 | 644.30 | 644.30 | -1.72% | 21,567 |