Solarworld Energy Solutions Limited (BOM:544532)
India · Delayed Price · Currency is INR 173.60
+7.20 (4.33%)
At close: Apr 2, 2026
BOM:544532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 161.85 | 179.45 | 158.95 | 173.60 | 173.60 | 4.33% | 37,146 |
| Apr 1, 2026 | 145.00 | 170.75 | 145.00 | 166.40 | 166.40 | 15.96% | 98,861 |
| Mar 30, 2026 | 146.90 | 148.75 | 139.15 | 143.50 | 143.50 | 0.74% | 41,507 |
| Mar 27, 2026 | 154.75 | 154.75 | 141.60 | 142.45 | 142.45 | -8.45% | 35,874 |
| Mar 25, 2026 | 148.00 | 168.70 | 148.00 | 155.60 | 155.60 | 5.03% | 44,827 |
| Mar 24, 2026 | 154.50 | 154.50 | 146.00 | 148.15 | 148.15 | 1.37% | 15,498 |
| Mar 23, 2026 | 156.15 | 157.50 | 145.10 | 146.15 | 146.15 | -8.54% | 12,570 |
| Mar 20, 2026 | 158.75 | 166.40 | 158.00 | 159.80 | 159.80 | 0.47% | 8,741 |
| Mar 19, 2026 | 164.90 | 164.90 | 157.05 | 159.05 | 159.05 | -3.37% | 13,641 |
| Mar 18, 2026 | 157.85 | 167.00 | 157.85 | 164.60 | 164.60 | 4.47% | 11,148 |
| Mar 17, 2026 | 156.55 | 160.95 | 152.40 | 157.55 | 157.55 | 2.47% | 11,501 |
| Mar 16, 2026 | 152.45 | 155.10 | 148.25 | 153.75 | 153.75 | -1.03% | 17,670 |
| Mar 13, 2026 | 162.55 | 163.90 | 153.80 | 155.35 | 155.35 | -5.25% | 20,341 |
| Mar 12, 2026 | 164.65 | 168.90 | 160.50 | 163.95 | 163.95 | -1.29% | 21,259 |
| Mar 11, 2026 | 170.00 | 177.40 | 165.30 | 166.10 | 166.10 | -1.34% | 13,125 |
| Mar 10, 2026 | 170.30 | 170.30 | 163.30 | 168.35 | 168.35 | 3.00% | 17,567 |
| Mar 9, 2026 | 165.00 | 166.40 | 160.00 | 163.45 | 163.45 | -3.88% | 17,550 |
| Mar 6, 2026 | 170.10 | 175.95 | 169.00 | 170.05 | 170.05 | -1.85% | 16,215 |
| Mar 5, 2026 | 184.35 | 184.40 | 170.10 | 173.25 | 173.25 | -3.70% | 8,081 |
| Mar 4, 2026 | 181.45 | 184.80 | 178.75 | 179.90 | 179.90 | -3.62% | 5,071 |
| Mar 2, 2026 | 171.55 | 190.35 | 171.55 | 186.65 | 186.65 | -4.16% | 11,237 |
| Feb 27, 2026 | 197.55 | 198.55 | 194.05 | 194.75 | 194.75 | -1.57% | 4,364 |
| Feb 26, 2026 | 198.00 | 200.65 | 195.05 | 197.85 | 197.85 | -0.80% | 6,814 |
| Feb 25, 2026 | 199.65 | 203.45 | 198.20 | 199.45 | 199.45 | -0.08% | 4,368 |
| Feb 24, 2026 | 201.05 | 203.10 | 197.20 | 199.60 | 199.60 | -2.47% | 11,445 |
| Feb 23, 2026 | 205.55 | 207.75 | 203.30 | 204.65 | 204.65 | - | 2,846 |
| Feb 20, 2026 | 201.05 | 206.75 | 201.05 | 204.65 | 204.65 | -0.75% | 2,821 |
| Feb 19, 2026 | 212.10 | 212.65 | 205.40 | 206.20 | 206.20 | -2.16% | 5,341 |
| Feb 18, 2026 | 207.00 | 213.30 | 207.00 | 210.75 | 210.75 | 0.93% | 4,137 |
| Feb 17, 2026 | 206.00 | 213.00 | 204.80 | 208.80 | 208.80 | 1.78% | 7,043 |
| Feb 16, 2026 | 203.60 | 210.25 | 203.60 | 205.15 | 205.15 | -0.77% | 3,318 |
| Feb 13, 2026 | 227.60 | 227.60 | 201.70 | 206.75 | 206.75 | -4.17% | 19,784 |
| Feb 12, 2026 | 218.45 | 222.20 | 213.60 | 215.75 | 215.75 | -1.24% | 7,482 |
| Feb 11, 2026 | 231.15 | 231.15 | 216.65 | 218.45 | 218.45 | -5.92% | 8,172 |
| Feb 10, 2026 | 230.55 | 235.00 | 230.05 | 232.20 | 232.20 | 1.42% | 3,818 |
| Feb 9, 2026 | 222.00 | 234.00 | 220.95 | 228.95 | 228.95 | 3.27% | 13,448 |
| Feb 6, 2026 | 222.20 | 223.75 | 215.80 | 221.70 | 221.70 | -0.34% | 3,951 |
| Feb 5, 2026 | 228.00 | 234.00 | 221.50 | 222.45 | 222.45 | -1.09% | 4,823 |
| Feb 4, 2026 | 228.00 | 228.00 | 223.80 | 224.90 | 224.90 | -0.38% | 5,161 |
| Feb 3, 2026 | 230.00 | 230.00 | 221.35 | 225.75 | 225.75 | 3.06% | 7,805 |
| Feb 2, 2026 | 224.40 | 224.40 | 215.15 | 219.05 | 219.05 | -2.38% | 6,591 |
| Feb 1, 2026 | 229.95 | 229.95 | 223.35 | 224.40 | 224.40 | 0.47% | 9,083 |
| Jan 30, 2026 | 240.00 | 240.00 | 222.75 | 223.35 | 223.35 | -4.80% | 12,577 |
| Jan 29, 2026 | 237.05 | 243.70 | 232.75 | 234.60 | 234.60 | 0.06% | 15,958 |
| Jan 28, 2026 | 253.80 | 273.50 | 230.80 | 234.45 | 234.45 | -7.22% | 59,724 |
| Jan 27, 2026 | 243.45 | 257.90 | 238.65 | 252.70 | 252.70 | 4.83% | 12,760 |
| Jan 23, 2026 | 250.60 | 250.60 | 238.70 | 241.05 | 241.05 | -2.45% | 4,344 |
| Jan 22, 2026 | 247.05 | 255.45 | 245.35 | 247.10 | 247.10 | 0.80% | 4,162 |
| Jan 21, 2026 | 233.55 | 256.45 | 233.55 | 245.15 | 245.15 | -4.78% | 7,016 |
| Jan 20, 2026 | 262.05 | 263.65 | 252.35 | 257.45 | 257.45 | -1.61% | 5,430 |