Solarworld Energy Solutions Limited (BOM:544532)
India · Delayed Price · Currency is INR 187.00
-1.75 (-0.93%)
At close: Jun 11, 2026
BOM:544532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 189.90 | 191.00 | 182.05 | 184.50 | 184.50 | -1.34% | 13,860 |
| Jun 11, 2026 | 186.35 | 189.75 | 184.35 | 187.00 | 187.00 | -0.93% | 10,168 |
| Jun 10, 2026 | 191.70 | 197.05 | 185.50 | 188.75 | 188.75 | -0.58% | 12,448 |
| Jun 9, 2026 | 182.80 | 191.65 | 182.80 | 189.85 | 189.85 | 3.86% | 16,555 |
| Jun 8, 2026 | 192.00 | 194.15 | 181.25 | 182.80 | 182.80 | -4.89% | 30,925 |
| Jun 5, 2026 | 196.00 | 197.15 | 191.10 | 192.20 | 192.20 | -1.23% | 10,178 |
| Jun 4, 2026 | 197.00 | 201.25 | 191.85 | 194.60 | 194.60 | -1.79% | 15,970 |
| Jun 3, 2026 | 206.00 | 208.00 | 197.45 | 198.15 | 198.15 | -3.01% | 24,768 |
| Jun 2, 2026 | 201.00 | 208.90 | 201.00 | 204.30 | 204.30 | 1.82% | 7,035 |
| Jun 1, 2026 | 209.05 | 210.80 | 199.55 | 200.65 | 200.65 | -4.36% | 19,855 |
| May 29, 2026 | 212.60 | 213.05 | 208.35 | 209.80 | 209.80 | 0.38% | 11,585 |
| May 27, 2026 | 220.10 | 224.30 | 206.80 | 209.00 | 209.00 | -3.58% | 43,440 |
| May 26, 2026 | 223.00 | 241.20 | 214.00 | 216.75 | 216.75 | -2.80% | 200,521 |
| May 25, 2026 | 227.15 | 227.15 | 219.60 | 223.00 | 223.00 | 0.72% | 41,654 |
| May 22, 2026 | 208.40 | 231.10 | 208.35 | 221.40 | 221.40 | 7.06% | 130,534 |
| May 21, 2026 | 203.90 | 210.40 | 203.50 | 206.80 | 206.80 | 3.84% | 4,546 |
| May 20, 2026 | 201.05 | 202.00 | 197.10 | 199.15 | 199.15 | -0.92% | 2,418 |
| May 19, 2026 | 200.00 | 205.90 | 198.55 | 201.00 | 201.00 | 0.20% | 5,995 |
| May 18, 2026 | 202.30 | 202.85 | 195.00 | 200.60 | 200.60 | -2.36% | 22,606 |
| May 15, 2026 | 213.15 | 213.20 | 203.30 | 205.45 | 205.45 | -4.62% | 16,759 |
| May 14, 2026 | 224.95 | 229.65 | 213.00 | 215.40 | 215.40 | -3.21% | 26,564 |
| May 13, 2026 | 216.05 | 223.50 | 212.95 | 222.55 | 222.55 | 2.51% | 8,640 |
| May 12, 2026 | 220.45 | 220.75 | 214.80 | 217.10 | 217.10 | -1.05% | 23,442 |
| May 11, 2026 | 207.65 | 226.25 | 205.30 | 219.40 | 219.40 | 3.74% | 30,204 |
| May 8, 2026 | 211.00 | 216.00 | 210.00 | 211.50 | 211.50 | -0.66% | 11,905 |
| May 7, 2026 | 212.15 | 215.40 | 211.45 | 212.90 | 212.90 | 0.09% | 16,009 |
| May 6, 2026 | 207.55 | 217.90 | 204.70 | 212.70 | 212.70 | 4.99% | 43,716 |
| May 5, 2026 | 204.95 | 206.60 | 201.80 | 202.60 | 202.60 | -0.73% | 9,722 |
| May 4, 2026 | 198.05 | 205.45 | 198.00 | 204.10 | 204.10 | 3.24% | 18,862 |
| Apr 30, 2026 | 201.00 | 202.25 | 195.55 | 197.70 | 197.70 | -1.54% | 7,964 |
| Apr 29, 2026 | 203.00 | 211.60 | 199.30 | 200.80 | 200.80 | -1.45% | 24,806 |
| Apr 28, 2026 | 201.75 | 209.00 | 200.65 | 203.75 | 203.75 | 1.34% | 25,793 |
| Apr 27, 2026 | 200.00 | 203.25 | 196.85 | 201.05 | 201.05 | 2.97% | 22,517 |
| Apr 24, 2026 | 205.55 | 205.55 | 193.10 | 195.25 | 195.25 | -3.84% | 28,928 |
| Apr 23, 2026 | 203.90 | 208.60 | 199.55 | 203.05 | 203.05 | 1.47% | 25,658 |
| Apr 22, 2026 | 196.20 | 202.35 | 196.05 | 200.10 | 200.10 | 2.04% | 30,411 |
| Apr 21, 2026 | 213.50 | 217.60 | 195.00 | 196.10 | 196.10 | -7.91% | 69,160 |
| Apr 20, 2026 | 202.55 | 214.60 | 197.05 | 212.95 | 212.95 | 6.80% | 35,325 |
| Apr 17, 2026 | 202.25 | 203.55 | 198.00 | 199.40 | 199.40 | 0.89% | 14,815 |
| Apr 16, 2026 | 196.90 | 200.95 | 193.95 | 197.65 | 197.65 | 1.59% | 11,266 |
| Apr 15, 2026 | 188.30 | 197.30 | 187.20 | 194.55 | 194.55 | 6.75% | 44,662 |
| Apr 13, 2026 | 174.95 | 187.95 | 169.00 | 182.25 | 182.25 | 3.70% | 37,191 |
| Apr 10, 2026 | 174.50 | 184.40 | 174.50 | 175.75 | 175.75 | 0.92% | 33,544 |
| Apr 9, 2026 | 177.15 | 180.35 | 173.00 | 174.15 | 174.15 | -2.63% | 19,724 |
| Apr 8, 2026 | 175.00 | 181.95 | 172.65 | 178.85 | 178.85 | 5.77% | 39,412 |
| Apr 7, 2026 | 168.20 | 173.20 | 167.90 | 169.10 | 169.10 | -1.46% | 11,548 |
| Apr 6, 2026 | 181.35 | 181.35 | 168.90 | 171.60 | 171.60 | -1.15% | 48,175 |
| 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 |