Solvex Edibles Limited (BOM:544539)
India · Delayed Price · Currency is INR 17.88
-0.23 (-1.27%)
At close: Mar 27, 2026
Solvex Edibles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.11 | 18.99 | 17.22 | 17.88 | 17.88 | -1.27% | 80,000 |
| Mar 25, 2026 | 17.50 | 18.11 | 17.25 | 18.11 | 18.11 | 4.99% | 9,600 |
| Mar 24, 2026 | 17.85 | 17.85 | 17.25 | 17.25 | 17.25 | - | 3,200 |
| Mar 23, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.70% | 9,600 |
| Mar 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1,600 |
| Mar 19, 2026 | 17.27 | 18.10 | 17.25 | 18.10 | 18.10 | 4.99% | 16,000 |
| Mar 18, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -4.96% | 14,400 |
| Mar 17, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -4.98% | 6,400 |
| Mar 13, 2026 | 19.10 | 19.10 | 19.09 | 19.09 | 19.09 | -4.98% | 6,400 |
| Mar 12, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -4.97% | 3,200 |
| Mar 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -4.99% | 4,800 |
| Mar 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -5.00% | 4,800 |
| Mar 9, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -4.99% | 3,200 |
| Mar 6, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 1,600 |
| Mar 5, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -4.97% | 44,800 |
| Mar 4, 2026 | 25.95 | 25.95 | 25.94 | 25.94 | 25.94 | -4.98% | 3,200 |
| Mar 2, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 1,600 |
| Feb 27, 2026 | 26.20 | 26.31 | 26.00 | 26.00 | 26.00 | -3.67% | 48,000 |
| Feb 26, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 4.98% | 1,600 |
| Feb 25, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -4.99% | 6,400 |
| Feb 13, 2026 | 26.85 | 27.10 | 26.85 | 27.06 | 27.06 | -4.25% | 19,200 |
| Feb 11, 2026 | 28.00 | 28.26 | 28.00 | 28.26 | 28.26 | -0.49% | 44,800 |
| Feb 10, 2026 | 28.45 | 28.45 | 28.40 | 28.40 | 28.40 | -0.32% | 89,600 |
| Feb 9, 2026 | 28.30 | 28.49 | 28.00 | 28.49 | 28.49 | 1.75% | 89,600 |
| Feb 6, 2026 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | 1.01% | 44,800 |
| Feb 5, 2026 | 27.60 | 28.00 | 27.60 | 27.72 | 27.72 | -0.65% | 91,200 |
| Feb 4, 2026 | 27.11 | 27.95 | 27.11 | 27.90 | 27.90 | -2.17% | 152,000 |
| Feb 3, 2026 | 29.64 | 29.66 | 28.17 | 28.52 | 28.52 | -3.78% | 179,200 |
| Feb 2, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -5.00% | 1,600 |
| Jan 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.46% | 1,600 |
| Jan 28, 2026 | 29.22 | 30.68 | 29.22 | 30.45 | 30.45 | 4.21% | 6,400 |
| Jan 27, 2026 | 27.00 | 29.22 | 27.00 | 29.22 | 29.22 | 4.92% | 8,000 |
| Jan 23, 2026 | 27.00 | 27.85 | 27.00 | 27.85 | 27.85 | 4.98% | 9,600 |
| Jan 22, 2026 | 26.50 | 26.57 | 26.50 | 26.53 | 26.53 | -4.88% | 6,400 |
| Jan 21, 2026 | 27.80 | 28.00 | 27.80 | 27.89 | 27.89 | -4.68% | 88,000 |
| Jan 20, 2026 | 29.26 | 29.35 | 29.26 | 29.26 | 29.26 | -5.00% | 190,400 |
| Jan 19, 2026 | 27.90 | 30.80 | 27.90 | 30.80 | 30.80 | 4.90% | 11,200 |
| Jan 16, 2026 | 29.41 | 29.41 | 29.36 | 29.36 | 29.36 | -4.98% | 6,400 |
| Jan 14, 2026 | 29.45 | 31.00 | 29.45 | 30.90 | 30.90 | 3.73% | 20,800 |
| Jan 13, 2026 | 32.90 | 32.90 | 29.79 | 29.79 | 29.79 | -4.98% | 20,800 |
| Jan 9, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - | 1,600 |
| Jan 8, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -4.97% | 4,800 |
| Jan 7, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.27% | 1,600 |
| Jan 6, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.84% | 1,600 |
| Jan 5, 2026 | 31.69 | 31.99 | 31.69 | 31.99 | 31.99 | 3.86% | 8,000 |
| Jan 1, 2026 | 31.20 | 31.69 | 30.50 | 30.80 | 30.80 | -1.91% | 11,200 |
| Dec 31, 2025 | 28.60 | 31.40 | 28.60 | 31.40 | 31.40 | 4.32% | 11,200 |
| Dec 26, 2025 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | -1.95% | 3,200 |
| Dec 24, 2025 | 30.00 | 31.44 | 30.00 | 30.70 | 30.70 | 2.10% | 11,200 |
| Dec 23, 2025 | 30.00 | 30.07 | 28.60 | 30.07 | 30.07 | - | 30,400 |