Solarworld Energy Solutions Limited (BOM:544532)
India · Delayed Price · Currency is INR 206.75
-9.00 (-4.17%)
At close: Feb 13, 2026
BOM:544532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 266.45 | 271.30 | 260.10 | 261.65 | 261.65 | -3.72% | 7,596 |
| Jan 16, 2026 | 275.00 | 275.80 | 270.40 | 271.75 | 271.75 | -1.25% | 2,144 |
| Jan 14, 2026 | 276.35 | 277.50 | 271.30 | 275.20 | 275.20 | -0.31% | 5,583 |
| Jan 13, 2026 | 268.60 | 277.30 | 265.85 | 276.05 | 276.05 | 4.15% | 8,628 |
| Jan 12, 2026 | 272.35 | 272.35 | 262.05 | 265.05 | 265.05 | -3.18% | 3,987 |
| Jan 9, 2026 | 276.75 | 277.15 | 270.00 | 273.75 | 273.75 | -1.58% | 3,553 |
| Jan 8, 2026 | 284.50 | 284.50 | 274.55 | 278.15 | 278.15 | -1.00% | 2,606 |
| Jan 7, 2026 | 278.00 | 282.00 | 276.60 | 280.95 | 280.95 | 1.83% | 2,753 |
| Jan 6, 2026 | 274.65 | 283.30 | 274.00 | 275.90 | 275.90 | 0.29% | 8,134 |
| Jan 5, 2026 | 280.30 | 280.30 | 274.00 | 275.10 | 275.10 | -1.86% | 3,950 |
| Jan 2, 2026 | 271.15 | 285.00 | 271.15 | 280.30 | 280.30 | 2.52% | 13,303 |
| Jan 1, 2026 | 270.00 | 276.80 | 270.00 | 273.40 | 273.40 | -0.22% | 5,390 |
| Dec 31, 2025 | 274.45 | 278.65 | 273.15 | 274.00 | 274.00 | -0.15% | 6,964 |
| Dec 30, 2025 | 277.85 | 277.85 | 270.20 | 274.40 | 274.40 | -1.67% | 41,076 |
| Dec 29, 2025 | 295.05 | 300.80 | 274.80 | 279.05 | 279.05 | 5.64% | 419,569 |
| Dec 26, 2025 | 268.00 | 268.00 | 263.50 | 264.15 | 264.15 | -2.60% | 4,569 |
| Dec 24, 2025 | 267.00 | 273.20 | 267.00 | 271.20 | 271.20 | -0.15% | 2,874 |
| Dec 23, 2025 | 275.35 | 275.85 | 270.10 | 271.60 | 271.60 | -1.16% | 2,889 |
| Dec 22, 2025 | 270.20 | 277.85 | 270.20 | 274.80 | 274.80 | 1.63% | 2,451 |
| Dec 19, 2025 | 266.10 | 272.20 | 266.10 | 270.40 | 270.40 | 0.97% | 2,904 |
| Dec 18, 2025 | 270.55 | 276.00 | 266.80 | 267.80 | 267.80 | -2.32% | 3,151 |
| Dec 17, 2025 | 280.60 | 280.95 | 273.80 | 274.15 | 274.15 | -2.30% | 5,355 |
| Dec 16, 2025 | 283.00 | 283.00 | 278.55 | 280.60 | 280.60 | -1.02% | 4,703 |
| Dec 15, 2025 | 288.05 | 288.05 | 282.50 | 283.50 | 283.50 | -1.06% | 1,836 |
| Dec 12, 2025 | 285.05 | 292.15 | 285.05 | 286.55 | 286.55 | -0.49% | 6,886 |
| Dec 11, 2025 | 288.25 | 290.65 | 281.10 | 287.95 | 287.95 | -0.26% | 6,736 |
| Dec 10, 2025 | 305.10 | 307.00 | 285.10 | 288.70 | 288.70 | -1.28% | 34,358 |
| Dec 9, 2025 | 285.70 | 298.30 | 272.90 | 292.45 | 292.45 | 2.51% | 21,138 |
| Dec 8, 2025 | 284.45 | 287.50 | 277.80 | 285.30 | 285.30 | -0.68% | 25,970 |
| Dec 5, 2025 | 290.50 | 293.80 | 284.45 | 287.25 | 287.25 | -1.10% | 15,412 |
| Dec 4, 2025 | 299.50 | 299.50 | 288.00 | 290.45 | 290.45 | -0.90% | 12,128 |