Solara Active Pharma Sciences Limited (BOM:541540)
India · Delayed Price · Currency is INR 483.45
-8.50 (-1.73%)
At close: Apr 21, 2026
BOM:541540 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 491.55 | 492.20 | 481.20 | 489.20 | 489.20 | 1.19% | 3,824 |
| Apr 21, 2026 | 495.05 | 495.60 | 480.50 | 483.45 | 483.45 | -1.73% | 1,670 |
| Apr 20, 2026 | 496.00 | 500.00 | 486.75 | 491.95 | 491.95 | -1.46% | 3,229 |
| Apr 17, 2026 | 495.00 | 509.00 | 495.00 | 499.25 | 499.25 | 2.03% | 5,613 |
| Apr 16, 2026 | 493.70 | 494.80 | 482.65 | 489.30 | 489.30 | -0.89% | 3,033 |
| Apr 15, 2026 | 490.90 | 496.70 | 487.20 | 493.70 | 493.70 | 1.31% | 3,326 |
| Apr 13, 2026 | 476.05 | 489.90 | 472.95 | 487.30 | 487.30 | 0.32% | 1,613 |
| Apr 10, 2026 | 482.65 | 488.75 | 476.95 | 485.75 | 485.75 | 1.09% | 1,491 |
| Apr 9, 2026 | 481.00 | 490.75 | 478.60 | 480.50 | 480.50 | -0.09% | 575 |
| Apr 8, 2026 | 484.00 | 485.85 | 472.40 | 480.95 | 480.95 | 1.95% | 6,593 |
| Apr 7, 2026 | 465.95 | 479.75 | 464.95 | 471.75 | 471.75 | 0.34% | 3,261 |
| Apr 6, 2026 | 484.00 | 484.00 | 458.85 | 470.15 | 470.15 | -1.05% | 1,989 |
| Apr 2, 2026 | 440.00 | 477.00 | 440.00 | 475.15 | 475.15 | 3.20% | 3,870 |
| Apr 1, 2026 | 440.00 | 465.00 | 440.00 | 460.40 | 460.40 | 8.32% | 2,990 |
| 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 |