Solarworld Energy Solutions Limited (BOM:544532)
India · Delayed Price · Currency is INR 129.90
+5.65 (4.55%)
At close: Oct 6, 2026
BOM:544532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 122.00 | 132.30 | 121.00 | 129.90 | 129.90 | 4.55% | 28,931 |
| Oct 5, 2026 | 126.55 | 128.35 | 122.55 | 124.25 | 124.25 | -1.31% | 17,936 |
| Oct 1, 2026 | 128.05 | 133.00 | 124.00 | 125.90 | 125.90 | -2.55% | 46,466 |
| Sep 30, 2026 | 129.00 | 137.15 | 128.25 | 129.20 | 129.20 | -0.42% | 24,057 |
| Sep 29, 2026 | 131.85 | 132.05 | 126.15 | 129.75 | 129.75 | -1.52% | 19,568 |
| Sep 28, 2026 | 133.35 | 136.00 | 130.65 | 131.75 | 131.75 | -2.55% | 20,761 |
| Sep 25, 2026 | 132.65 | 136.15 | 132.65 | 135.20 | 135.20 | 0.93% | 9,575 |
| Sep 24, 2026 | 135.00 | 137.40 | 132.65 | 133.95 | 133.95 | -3.35% | 24,829 |
| Sep 23, 2026 | 140.65 | 142.55 | 137.90 | 138.60 | 138.60 | -0.47% | 14,743 |
| Sep 22, 2026 | 140.00 | 142.45 | 138.40 | 139.25 | 139.25 | -1.14% | 232,625 |
| Sep 21, 2026 | 133.65 | 144.20 | 133.20 | 140.85 | 140.85 | 5.15% | 42,278 |
| Sep 18, 2026 | 134.55 | 136.00 | 132.50 | 133.95 | 133.95 | -0.04% | 8,709 |
| Sep 17, 2026 | 134.05 | 137.95 | 133.40 | 134.00 | 134.00 | 0.19% | 12,065 |
| Sep 16, 2026 | 132.55 | 134.40 | 128.20 | 133.75 | 133.75 | 1.67% | 34,642 |
| Sep 15, 2026 | 142.15 | 142.15 | 130.60 | 131.55 | 131.55 | -6.97% | 30,216 |
| Sep 11, 2026 | 141.80 | 142.00 | 137.50 | 141.40 | 141.40 | 0.21% | 17,238 |
| Sep 10, 2026 | 145.80 | 146.00 | 140.75 | 141.10 | 141.10 | -3.09% | 19,247 |
| Sep 9, 2026 | 148.75 | 149.00 | 145.00 | 145.60 | 145.60 | -1.62% | 12,753 |
| Sep 8, 2026 | 153.20 | 153.20 | 147.55 | 148.00 | 148.00 | 0.37% | 412,745 |
| Sep 7, 2026 | 150.00 | 151.95 | 147.05 | 147.45 | 147.45 | -1.37% | 9,717 |
| Sep 4, 2026 | 149.75 | 153.00 | 148.20 | 149.50 | 149.50 | -0.33% | 28,770 |
| Sep 3, 2026 | 144.80 | 150.35 | 144.00 | 150.00 | 150.00 | 5.01% | 445,725 |
| Sep 2, 2026 | 142.90 | 145.60 | 141.00 | 142.85 | 142.85 | -1.55% | 30,460 |
| Sep 1, 2026 | 145.65 | 147.20 | 144.45 | 145.10 | 145.10 | -1.12% | 10,043 |
| Aug 31, 2026 | 150.50 | 150.50 | 145.30 | 146.75 | 146.75 | -1.01% | 10,733 |
| Aug 28, 2026 | 149.85 | 150.15 | 146.45 | 148.25 | 148.25 | - | 20,271 |
| Aug 27, 2026 | 149.60 | 150.55 | 147.00 | 148.25 | 148.25 | -0.60% | 10,808 |
| Aug 26, 2026 | 150.20 | 151.40 | 148.60 | 149.15 | 149.15 | 0.13% | 14,542 |
| Aug 25, 2026 | 150.00 | 155.70 | 147.95 | 148.95 | 148.95 | -1.00% | 38,270 |
| Aug 24, 2026 | 149.05 | 156.00 | 149.05 | 150.45 | 150.45 | 0.30% | 19,724 |
| 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 |