Solvex Edibles Limited (BOM:544539)
India · Delayed Price · Currency is INR 18.18
0.00 (0.00%)
At close: Oct 1, 2026
Solvex Edibles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 17.28 | 18.18 | 17.28 | 18.18 | 18.18 | - | 4,800 |
| Sep 30, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -4.97% | 8,000 |
| Sep 29, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - | 3,200 |
| Sep 28, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -4.97% | 1,600 |
| Sep 22, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.00% | 4,800 |
| Sep 15, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.96% | 3,200 |
| Sep 1, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% | 1,600 |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.96% | 1,600 |
| Aug 24, 2026 | 22.28 | 22.28 | 21.42 | 21.42 | 21.42 | -1.97% | 3,200 |
| Aug 21, 2026 | 20.81 | 21.85 | 19.77 | 21.85 | 21.85 | 5.00% | 11,200 |
| Aug 19, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 4.99% | 1,600 |
| Aug 18, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 4.98% | 6,400 |
| Aug 17, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 4.95% | 4,800 |
| Aug 14, 2026 | 16.68 | 18.42 | 16.68 | 17.99 | 17.99 | 2.51% | 244,800 |
| Aug 13, 2026 | 18.60 | 18.60 | 17.55 | 17.55 | 17.55 | -4.98% | 20,800 |
| Aug 12, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -4.99% | 1,600 |
| Aug 11, 2026 | 19.00 | 19.44 | 19.00 | 19.44 | 19.44 | 4.97% | 30,400 |
| Aug 10, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -4.98% | 16,000 |
| Aug 7, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.96% | 8,000 |
| Aug 6, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.97% | 4,800 |
| Aug 5, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.98% | 3,200 |
| Aug 4, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.99% | 4,800 |
| Jul 31, 2026 | 21.54 | 21.54 | 21.11 | 21.11 | 21.11 | -2.00% | 4,800 |
| Jul 29, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.96% | 3,200 |
| Jul 28, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.96% | 3,200 |
| Jul 27, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.97% | 12,800 |
| Jul 22, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.97% | 1,600 |
| Jul 17, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.97% | 1,600 |
| Jul 16, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.97% | 1,600 |
| Jul 15, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.97% | 4,800 |
| Jul 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.98% | 3,200 |
| Jul 10, 2026 | 24.30 | 24.30 | 24.28 | 24.28 | 24.28 | -1.98% | 3,200 |
| Jul 3, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.98% | 3,200 |
| Jul 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.98% | 6,400 |
| Jul 1, 2026 | 26.30 | 26.82 | 25.78 | 25.78 | 25.78 | -1.98% | 6,400 |
| Jun 30, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 4.99% | 3,200 |
| Jun 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 4.99% | 1,600 |
| Jun 25, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 4.97% | 3,200 |
| Jun 24, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 4.99% | 3,200 |
| Jun 22, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 5.00% | 1,600 |
| Jun 19, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -4.98% | 8,000 |
| Jun 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.99% | 11,200 |
| Jun 17, 2026 | 22.85 | 23.00 | 22.84 | 22.84 | 22.84 | -4.99% | 8,000 |
| Jun 16, 2026 | 24.05 | 24.05 | 24.04 | 24.04 | 24.04 | -4.98% | 6,400 |
| Jun 15, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -4.99% | 6,400 |
| Jun 12, 2026 | 27.00 | 28.03 | 26.63 | 26.63 | 26.63 | -4.99% | 6,400 |
| Jun 11, 2026 | 28.50 | 28.50 | 28.03 | 28.03 | 28.03 | -4.98% | 3,200 |
| Jun 10, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.41% | 1,600 |
| Jun 9, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -4.98% | 3,200 |
| Jun 5, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -5.00% | 4,800 |