Solarworld Energy Solutions Limited (BOM:544532)
India · Delayed Price · Currency is INR 150.00
+0.05 (0.03%)
At close: Aug 21, 2026
BOM:544532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 149.95 | 151.00 | 149.40 | 150.00 | 150.00 | 0.03% | 12,438 |
| Aug 20, 2026 | 154.55 | 155.35 | 149.40 | 149.95 | 149.95 | -2.22% | 15,601 |
| Aug 19, 2026 | 155.00 | 156.30 | 152.80 | 153.35 | 153.35 | -2.60% | 15,858 |
| Aug 18, 2026 | 154.70 | 160.00 | 154.30 | 157.45 | 157.45 | 2.04% | 32,922 |
| Aug 17, 2026 | 155.75 | 155.80 | 147.20 | 154.30 | 154.30 | -2.56% | 69,161 |
| Aug 14, 2026 | 164.15 | 166.95 | 157.00 | 158.35 | 158.35 | -3.53% | 15,387 |
| Aug 13, 2026 | 162.60 | 166.00 | 162.35 | 164.15 | 164.15 | 1.80% | 10,808 |
| Aug 12, 2026 | 166.05 | 166.80 | 161.00 | 161.25 | 161.25 | -2.01% | 192,541 |
| Aug 11, 2026 | 168.90 | 168.90 | 164.10 | 164.55 | 164.55 | -1.20% | 8,269 |
| Aug 10, 2026 | 167.10 | 168.75 | 166.05 | 166.55 | 166.55 | -1.13% | 23,350 |
| Aug 7, 2026 | 168.35 | 171.60 | 167.15 | 168.45 | 168.45 | -0.47% | 20,944 |
| Aug 6, 2026 | 169.60 | 172.45 | 167.80 | 169.25 | 169.25 | 0.74% | 40,870 |
| Aug 5, 2026 | 169.90 | 173.00 | 167.05 | 168.00 | 168.00 | -1.12% | 32,523 |
| Aug 4, 2026 | 186.80 | 186.80 | 168.55 | 169.90 | 169.90 | -7.96% | 71,011 |
| Aug 3, 2026 | 188.30 | 190.75 | 184.20 | 184.60 | 184.60 | -1.94% | 12,715 |
| Jul 31, 2026 | 189.90 | 191.40 | 186.70 | 188.25 | 188.25 | -0.87% | 15,846 |
| Jul 30, 2026 | 195.95 | 196.05 | 189.00 | 189.90 | 189.90 | -3.06% | 10,979 |
| Jul 29, 2026 | 198.45 | 201.45 | 194.00 | 195.90 | 195.90 | -1.28% | 10,388 |
| Jul 28, 2026 | 203.25 | 203.25 | 196.00 | 198.45 | 198.45 | -1.29% | 9,822 |
| Jul 27, 2026 | 204.95 | 204.95 | 196.00 | 201.05 | 201.05 | -0.40% | 4,342 |
| Jul 24, 2026 | 195.75 | 203.30 | 194.65 | 201.85 | 201.85 | 1.41% | 13,466 |
| Jul 23, 2026 | 196.85 | 202.80 | 193.15 | 199.05 | 199.05 | 1.71% | 11,221 |
| Jul 22, 2026 | 197.60 | 197.60 | 194.00 | 195.70 | 195.70 | -1.14% | 9,558 |
| Jul 21, 2026 | 201.00 | 204.60 | 196.15 | 197.95 | 197.95 | -1.86% | 6,929 |
| Jul 20, 2026 | 205.60 | 206.90 | 201.00 | 201.70 | 201.70 | -2.37% | 8,027 |
| Jul 17, 2026 | 213.40 | 213.40 | 206.00 | 206.60 | 206.60 | -2.78% | 7,483 |
| Jul 16, 2026 | 210.35 | 221.45 | 210.30 | 212.50 | 212.50 | 2.38% | 43,871 |
| Jul 15, 2026 | 209.15 | 211.80 | 206.15 | 207.55 | 207.55 | -0.67% | 28,479 |
| Jul 14, 2026 | 212.00 | 212.00 | 206.70 | 208.95 | 208.95 | -2.15% | 13,217 |
| Jul 13, 2026 | 210.80 | 217.45 | 206.25 | 213.55 | 213.55 | 1.79% | 16,956 |
| Jul 10, 2026 | 208.00 | 212.00 | 206.95 | 209.80 | 209.80 | 1.30% | 15,436 |
| Jul 9, 2026 | 203.05 | 209.80 | 203.05 | 207.10 | 207.10 | 2.35% | 43,440 |
| Jul 8, 2026 | 205.90 | 209.90 | 200.30 | 202.35 | 202.35 | -3.20% | 45,551 |
| Jul 7, 2026 | 209.75 | 216.55 | 206.80 | 209.05 | 209.05 | -0.17% | 95,886 |
| Jul 6, 2026 | 210.25 | 226.75 | 206.20 | 209.40 | 209.40 | -0.12% | 365,768 |
| Jul 3, 2026 | 186.85 | 216.00 | 186.50 | 209.65 | 209.65 | 13.23% | 232,475 |
| Jul 2, 2026 | 187.15 | 189.05 | 184.95 | 185.15 | 185.15 | -1.07% | 11,697 |
| Jul 1, 2026 | 185.00 | 188.60 | 183.70 | 187.15 | 187.15 | 2.46% | 15,572 |
| Jun 30, 2026 | 177.40 | 184.40 | 177.40 | 182.65 | 182.65 | 0.88% | 5,726 |
| Jun 29, 2026 | 186.50 | 186.50 | 178.55 | 181.05 | 181.05 | -1.17% | 16,862 |
| Jun 25, 2026 | 187.00 | 187.00 | 182.35 | 183.20 | 183.20 | -0.60% | 6,198 |
| Jun 24, 2026 | 184.80 | 185.85 | 182.10 | 184.30 | 184.30 | -0.49% | 16,918 |
| Jun 23, 2026 | 191.75 | 191.75 | 184.25 | 185.20 | 185.20 | -1.98% | 13,394 |
| Jun 22, 2026 | 189.00 | 189.90 | 187.75 | 188.95 | 188.95 | 0.83% | 8,243 |
| Jun 19, 2026 | 190.30 | 190.85 | 186.40 | 187.40 | 187.40 | -0.72% | 16,475 |
| Jun 18, 2026 | 188.00 | 189.85 | 187.25 | 188.75 | 188.75 | 1.04% | 9,656 |
| Jun 17, 2026 | 184.45 | 188.10 | 184.45 | 186.80 | 186.80 | 0.43% | 13,450 |
| Jun 16, 2026 | 187.05 | 188.10 | 185.35 | 186.00 | 186.00 | -0.11% | 10,588 |
| Jun 15, 2026 | 185.00 | 191.60 | 184.80 | 186.20 | 186.20 | 0.92% | 21,097 |
| Jun 12, 2026 | 189.90 | 191.00 | 182.05 | 184.50 | 184.50 | -1.34% | 13,860 |