Solara Active Pharma Sciences Limited (BOM:541540)
India · Delayed Price · Currency is INR 499.60
+19.50 (4.06%)
At close: Feb 13, 2026
BOM:541540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 564.60 | 565.30 | 555.15 | 556.45 | 556.45 | -1.43% | 681 |
| Jan 13, 2026 | 550.10 | 574.50 | 547.10 | 564.50 | 564.50 | 2.64% | 1,479 |
| Jan 12, 2026 | 544.40 | 558.55 | 530.00 | 550.00 | 550.00 | 0.44% | 5,388 |
| Jan 9, 2026 | 562.30 | 562.30 | 545.20 | 547.60 | 547.60 | -2.52% | 4,643 |
| Jan 8, 2026 | 573.15 | 576.25 | 558.25 | 561.75 | 561.75 | -1.53% | 1,945 |
| Jan 7, 2026 | 570.00 | 582.20 | 566.50 | 570.50 | 570.50 | 0.85% | 3,236 |
| Jan 6, 2026 | 576.30 | 579.15 | 562.15 | 565.70 | 565.70 | -1.83% | 3,904 |
| Jan 5, 2026 | 582.60 | 592.80 | 573.30 | 576.25 | 576.25 | -1.12% | 6,473 |
| Jan 2, 2026 | 562.20 | 584.40 | 562.15 | 582.80 | 582.80 | 3.48% | 3,119 |
| Jan 1, 2026 | 563.35 | 565.20 | 556.00 | 563.20 | 563.20 | -0.03% | 1,400 |
| Dec 31, 2025 | 553.10 | 566.55 | 552.20 | 563.35 | 563.35 | 2.13% | 2,051 |
| Dec 30, 2025 | 555.00 | 555.55 | 543.45 | 551.60 | 551.60 | -0.80% | 1,100 |
| Dec 29, 2025 | 563.50 | 565.50 | 553.75 | 556.05 | 556.05 | -0.34% | 2,800 |
| Dec 26, 2025 | 561.05 | 563.50 | 555.05 | 557.95 | 557.95 | -0.19% | 2,210 |
| Dec 24, 2025 | 569.50 | 571.55 | 556.05 | 559.00 | 559.00 | -1.84% | 3,941 |
| Dec 23, 2025 | 575.20 | 584.20 | 568.00 | 569.50 | 569.50 | -0.56% | 1,868 |
| Dec 22, 2025 | 572.20 | 579.90 | 571.50 | 572.70 | 572.70 | 0.10% | 766 |
| Dec 19, 2025 | 561.80 | 584.60 | 561.80 | 572.15 | 572.15 | -0.17% | 4,943 |
| Dec 18, 2025 | 586.30 | 586.30 | 571.30 | 573.10 | 573.10 | -2.25% | 1,595 |
| Dec 17, 2025 | 585.90 | 588.85 | 579.85 | 586.30 | 586.30 | 0.07% | 2,288 |
| Dec 16, 2025 | 591.80 | 591.80 | 584.35 | 585.90 | 585.90 | -1.00% | 1,775 |
| Dec 15, 2025 | 590.00 | 595.00 | 584.05 | 591.80 | 591.80 | 0.31% | 2,700 |
| Dec 12, 2025 | 607.30 | 607.30 | 588.00 | 590.00 | 590.00 | -1.44% | 4,025 |
| Dec 11, 2025 | 602.35 | 608.15 | 593.00 | 598.65 | 598.65 | -1.43% | 9,903 |
| Dec 10, 2025 | 607.00 | 641.00 | 602.75 | 607.35 | 607.35 | 0.09% | 66,027 |
| Dec 9, 2025 | 551.50 | 622.35 | 551.20 | 606.80 | 606.80 | 10.12% | 151,095 |
| Dec 8, 2025 | 551.50 | 561.10 | 545.00 | 551.05 | 551.05 | -0.08% | 13,340 |
| 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 |