Solara Active Pharma Sciences Limited (BOM:541540)
India · Delayed Price · Currency is INR 683.50
+1.60 (0.23%)
At close: Oct 7, 2026
BOM:541540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 689.10 | 694.10 | 682.00 | 683.50 | 683.50 | 0.23% | 5,819 |
| Oct 6, 2026 | 687.05 | 687.05 | 667.85 | 681.90 | 681.90 | 0.80% | 7,975 |
| Oct 5, 2026 | 713.15 | 722.85 | 674.00 | 676.50 | 676.50 | -5.52% | 25,249 |
| Oct 1, 2026 | 725.05 | 736.35 | 700.00 | 716.00 | 716.00 | -1.23% | 17,026 |
| Sep 30, 2026 | 743.10 | 752.70 | 720.75 | 724.90 | 724.90 | -3.31% | 9,727 |
| Sep 29, 2026 | 729.15 | 768.00 | 729.15 | 749.70 | 749.70 | 1.70% | 28,201 |
| Sep 28, 2026 | 739.85 | 749.50 | 725.10 | 737.20 | 737.20 | 0.01% | 24,801 |
| Sep 25, 2026 | 735.00 | 757.00 | 734.00 | 737.15 | 737.15 | 1.21% | 17,097 |
| Sep 24, 2026 | 721.00 | 753.65 | 712.85 | 728.35 | 728.35 | 0.67% | 23,391 |
| Sep 23, 2026 | 741.95 | 760.00 | 715.20 | 723.50 | 723.50 | -2.87% | 19,009 |
| Sep 22, 2026 | 753.05 | 757.05 | 740.00 | 744.90 | 744.90 | -1.55% | 16,793 |
| Sep 21, 2026 | 740.00 | 765.40 | 734.40 | 756.60 | 756.60 | 2.13% | 28,841 |
| Sep 18, 2026 | 742.45 | 751.45 | 730.50 | 740.80 | 740.80 | 0.01% | 20,967 |
| Sep 17, 2026 | 715.75 | 750.60 | 715.70 | 740.70 | 740.70 | 4.31% | 21,277 |
| Sep 16, 2026 | 717.75 | 722.85 | 671.20 | 710.10 | 710.10 | -0.73% | 30,712 |
| Sep 15, 2026 | 763.75 | 774.00 | 712.75 | 715.30 | 715.30 | -4.51% | 35,802 |
| Sep 11, 2026 | 700.85 | 759.95 | 697.00 | 749.05 | 749.05 | 5.82% | 98,001 |
| Sep 10, 2026 | 691.70 | 749.45 | 690.00 | 707.85 | 707.85 | 2.59% | 66,597 |
| Sep 9, 2026 | 699.20 | 707.00 | 687.30 | 690.00 | 690.00 | -1.81% | 21,355 |
| Sep 8, 2026 | 707.50 | 718.95 | 684.45 | 702.70 | 702.70 | 0.96% | 32,857 |
| Sep 7, 2026 | 646.85 | 711.00 | 639.75 | 696.05 | 696.05 | 8.76% | 108,179 |
| Sep 4, 2026 | 628.95 | 651.20 | 618.00 | 640.00 | 640.00 | 1.58% | 24,321 |
| Sep 3, 2026 | 646.15 | 646.15 | 626.50 | 630.05 | 630.05 | -1.81% | 19,408 |
| Sep 2, 2026 | 653.75 | 653.75 | 631.40 | 641.65 | 641.65 | -0.15% | 25,856 |
| Sep 1, 2026 | 634.35 | 674.15 | 628.75 | 642.60 | 642.60 | 1.56% | 46,335 |
| Aug 31, 2026 | 626.85 | 641.00 | 617.00 | 632.70 | 632.70 | 1.87% | 7,445 |
| Aug 28, 2026 | 618.85 | 633.00 | 611.10 | 621.10 | 621.10 | 1.60% | 22,914 |
| Aug 27, 2026 | 612.90 | 619.10 | 601.45 | 611.30 | 611.30 | -1.02% | 12,048 |
| Aug 26, 2026 | 629.25 | 636.60 | 615.35 | 617.60 | 617.60 | -1.80% | 12,053 |
| Aug 25, 2026 | 623.05 | 651.00 | 623.00 | 628.95 | 628.95 | 0.10% | 22,364 |
| Aug 24, 2026 | 624.75 | 653.70 | 619.50 | 628.35 | 628.35 | 2.07% | 22,674 |
| Aug 21, 2026 | 625.90 | 638.00 | 608.65 | 615.60 | 615.60 | -3.53% | 43,911 |
| Aug 20, 2026 | 549.30 | 654.00 | 549.30 | 638.10 | 638.10 | 16.04% | 259,229 |
| Aug 19, 2026 | 547.80 | 554.15 | 544.05 | 549.90 | 549.90 | 0.43% | 7,837 |
| Aug 18, 2026 | 506.80 | 555.00 | 506.80 | 547.55 | 547.55 | 7.53% | 29,150 |
| Aug 17, 2026 | 508.65 | 512.55 | 502.15 | 509.20 | 509.20 | -0.36% | 3,363 |
| Aug 14, 2026 | 516.70 | 523.55 | 508.95 | 511.05 | 511.05 | -1.47% | 4,374 |
| Aug 13, 2026 | 518.95 | 521.90 | 507.80 | 518.65 | 518.65 | 2.69% | 7,896 |
| Aug 12, 2026 | 510.15 | 513.90 | 503.00 | 505.05 | 505.05 | -0.77% | 15,216 |
| Aug 11, 2026 | 514.20 | 519.30 | 505.25 | 508.95 | 508.95 | -0.77% | 4,319 |
| Aug 10, 2026 | 504.65 | 527.05 | 502.15 | 512.90 | 512.90 | 2.14% | 20,150 |
| Aug 7, 2026 | 510.40 | 514.00 | 497.75 | 502.15 | 502.15 | -1.66% | 4,924 |
| Aug 6, 2026 | 520.95 | 522.85 | 510.30 | 510.65 | 510.65 | -0.71% | 7,816 |
| Aug 5, 2026 | 527.95 | 527.95 | 511.10 | 514.30 | 514.30 | -1.14% | 2,180 |
| Aug 4, 2026 | 519.90 | 522.90 | 514.20 | 520.25 | 520.25 | 0.71% | 4,575 |
| Aug 3, 2026 | 515.60 | 524.25 | 514.40 | 516.60 | 516.60 | 0.74% | 3,645 |
| Jul 31, 2026 | 507.05 | 517.95 | 506.40 | 512.80 | 512.80 | 1.13% | 2,511 |
| Jul 30, 2026 | 506.30 | 517.95 | 502.45 | 507.05 | 507.05 | 0.16% | 10,844 |
| Jul 29, 2026 | 510.90 | 517.25 | 501.15 | 506.25 | 506.25 | -0.15% | 7,625 |
| Jul 28, 2026 | 506.80 | 509.70 | 495.60 | 507.00 | 507.00 | 0.28% | 12,325 |