Solara Active Pharma Sciences Limited (BOM:541540)
India · Delayed Price · Currency is INR 615.60
-22.50 (-3.53%)
At close: Aug 21, 2026
BOM:541540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 503.55 | 509.40 | 472.00 | 505.60 | 505.60 | 3.11% | 27,689 |
| Jul 24, 2026 | 517.15 | 530.20 | 487.30 | 490.35 | 490.35 | -6.44% | 32,325 |
| Jul 23, 2026 | 539.45 | 574.00 | 519.20 | 524.10 | 524.10 | -2.12% | 40,444 |
| Jul 22, 2026 | 563.45 | 563.45 | 516.40 | 535.45 | 535.45 | -4.09% | 17,522 |
| Jul 21, 2026 | 570.45 | 571.75 | 556.00 | 558.30 | 558.30 | -2.10% | 8,524 |
| Jul 20, 2026 | 575.10 | 584.25 | 568.00 | 570.25 | 570.25 | -0.11% | 3,089 |
| Jul 17, 2026 | 576.00 | 580.55 | 562.95 | 570.90 | 570.90 | -1.16% | 5,155 |
| Jul 16, 2026 | 575.00 | 584.90 | 571.65 | 577.60 | 577.60 | 0.05% | 3,006 |
| Jul 15, 2026 | 575.40 | 587.70 | 574.00 | 577.30 | 577.30 | 0.32% | 2,857 |
| Jul 14, 2026 | 589.70 | 589.70 | 564.95 | 575.45 | 575.45 | -1.72% | 8,540 |
| Jul 13, 2026 | 574.25 | 591.95 | 566.00 | 585.50 | 585.50 | 2.73% | 18,521 |
| Jul 10, 2026 | 565.95 | 600.00 | 547.00 | 569.95 | 569.95 | 0.36% | 45,224 |
| Jul 9, 2026 | 565.00 | 584.90 | 557.70 | 567.90 | 567.90 | 1.47% | 16,216 |
| Jul 8, 2026 | 555.70 | 580.10 | 555.65 | 559.70 | 559.70 | -0.07% | 14,196 |
| Jul 7, 2026 | 557.20 | 563.95 | 554.25 | 560.10 | 560.10 | 0.20% | 6,017 |
| Jul 6, 2026 | 578.05 | 578.05 | 554.00 | 559.00 | 559.00 | -3.09% | 8,680 |
| Jul 3, 2026 | 577.20 | 583.05 | 573.70 | 576.85 | 576.85 | 0.87% | 8,713 |
| Jul 2, 2026 | 568.00 | 579.15 | 565.85 | 571.85 | 571.85 | 0.72% | 5,458 |
| Jul 1, 2026 | 573.75 | 580.25 | 561.85 | 567.75 | 567.75 | -1.61% | 6,028 |
| Jun 30, 2026 | 576.20 | 580.00 | 564.35 | 577.05 | 577.05 | 0.99% | 4,964 |
| Jun 29, 2026 | 562.05 | 583.00 | 562.05 | 571.40 | 571.40 | 0.47% | 6,729 |
| Jun 25, 2026 | 573.30 | 581.05 | 565.30 | 568.70 | 568.70 | -0.59% | 5,876 |
| Jun 24, 2026 | 580.00 | 601.00 | 567.50 | 572.10 | 572.10 | -1.18% | 11,692 |
| Jun 23, 2026 | 589.95 | 600.50 | 577.00 | 578.95 | 578.95 | -1.25% | 8,841 |
| Jun 22, 2026 | 572.20 | 594.65 | 564.90 | 586.25 | 586.25 | 4.13% | 10,232 |
| Jun 19, 2026 | 569.95 | 576.85 | 558.55 | 563.00 | 563.00 | -0.87% | 7,048 |
| Jun 18, 2026 | 582.50 | 583.60 | 565.30 | 567.95 | 567.95 | -2.41% | 7,359 |
| Jun 17, 2026 | 589.85 | 590.55 | 576.90 | 582.00 | 582.00 | -1.56% | 6,570 |
| Jun 16, 2026 | 602.00 | 606.00 | 580.30 | 591.25 | 591.25 | -1.82% | 37,112 |
| Jun 15, 2026 | 625.90 | 625.90 | 596.95 | 602.20 | 602.20 | -0.94% | 19,096 |
| Jun 12, 2026 | 579.70 | 619.00 | 579.70 | 607.90 | 607.90 | 4.58% | 25,649 |