Solex Energy Limited (BOM:544862)
India · Delayed Price · Currency is INR 669.30
-20.95 (-3.04%)
At close: Oct 7, 2026
BOM:544862 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 698.35 | 700.00 | 665.60 | 669.30 | 669.30 | -3.04% | 7,491 |
| Oct 6, 2026 | 684.10 | 700.65 | 669.25 | 690.25 | 690.25 | 0.91% | 7,825 |
| Oct 5, 2026 | 704.95 | 704.95 | 678.05 | 684.00 | 684.00 | 2.07% | 3,792 |
| Oct 1, 2026 | 674.10 | 680.70 | 655.80 | 670.10 | 670.10 | -1.61% | 6,240 |
| Sep 30, 2026 | 697.60 | 699.55 | 677.95 | 681.05 | 681.05 | -1.05% | 1,505 |
| Sep 29, 2026 | 698.55 | 698.80 | 678.35 | 688.30 | 688.30 | -0.96% | 1,915 |
| Sep 28, 2026 | 704.45 | 718.00 | 690.00 | 695.00 | 695.00 | -1.64% | 8,463 |
| Sep 25, 2026 | 728.05 | 728.05 | 697.00 | 706.60 | 706.60 | -2.92% | 4,378 |
| Sep 24, 2026 | 738.20 | 741.65 | 716.05 | 727.85 | 727.85 | -1.00% | 8,799 |
| Sep 23, 2026 | 688.00 | 769.40 | 688.00 | 735.20 | 735.20 | 8.16% | 55,263 |
| Sep 22, 2026 | 692.40 | 718.00 | 678.00 | 679.75 | 679.75 | -2.08% | 6,380 |
| Sep 21, 2026 | 699.35 | 707.15 | 688.05 | 694.20 | 694.20 | -0.04% | 2,694 |
| Sep 18, 2026 | 681.30 | 717.90 | 677.00 | 694.45 | 694.45 | 4.22% | 6,854 |
| Sep 17, 2026 | 661.10 | 676.45 | 658.55 | 666.35 | 666.35 | 1.18% | 3,833 |
| Sep 16, 2026 | 702.30 | 702.30 | 651.65 | 658.60 | 658.60 | -1.02% | 2,427 |
| Sep 15, 2026 | 700.00 | 700.00 | 661.00 | 665.40 | 665.40 | -4.33% | 5,578 |
| Sep 11, 2026 | 690.05 | 704.25 | 685.30 | 696.10 | 695.55 | -1.21% | 2,688 |
| Sep 10, 2026 | 857.75 | 857.75 | 700.00 | 704.60 | 704.04 | -1.43% | 3,111 |
| Sep 9, 2026 | 734.45 | 734.45 | 712.30 | 714.80 | 714.24 | -1.40% | 3,476 |
| Sep 8, 2026 | 715.35 | 729.00 | 709.45 | 724.95 | 724.38 | 0.83% | 2,924 |
| Sep 7, 2026 | 725.35 | 725.35 | 717.00 | 719.00 | 718.43 | -0.86% | 2,180 |
| Sep 4, 2026 | 749.95 | 760.05 | 719.55 | 725.25 | 724.68 | -0.22% | 5,805 |
| Sep 3, 2026 | 713.70 | 748.40 | 713.70 | 726.85 | 726.28 | 1.84% | 6,429 |
| Sep 2, 2026 | 735.95 | 735.95 | 704.20 | 713.70 | 713.14 | -1.79% | 7,503 |
| Sep 1, 2026 | 741.05 | 759.75 | 724.00 | 726.70 | 726.13 | -1.79% | 3,866 |
| Aug 31, 2026 | 769.00 | 769.00 | 733.10 | 739.95 | 739.37 | -2.63% | 6,855 |
| Aug 28, 2026 | 769.00 | 772.35 | 757.50 | 759.90 | 759.30 | -0.43% | 3,680 |
| Aug 27, 2026 | 786.95 | 789.20 | 754.70 | 763.20 | 762.60 | -2.30% | 1,995 |
| Aug 26, 2026 | 799.50 | 799.50 | 777.05 | 781.15 | 780.53 | -0.94% | 2,415 |
| Aug 25, 2026 | 794.20 | 802.60 | 776.65 | 788.60 | 787.98 | -1.25% | 4,530 |
| Aug 24, 2026 | 770.05 | 840.60 | 770.05 | 798.60 | 797.97 | 3.13% | 10,043 |
| Aug 21, 2026 | 785.75 | 787.75 | 770.40 | 774.35 | 773.74 | 0.53% | 1,188 |
| Aug 20, 2026 | 786.35 | 802.55 | 762.30 | 770.30 | 769.69 | -2.46% | 8,086 |
| Aug 19, 2026 | 819.85 | 819.85 | 779.00 | 789.70 | 789.08 | -2.25% | 4,729 |
| Aug 18, 2026 | 795.00 | 837.00 | 789.95 | 807.85 | 807.21 | 2.48% | 4,234 |
| Aug 17, 2026 | 760.40 | 830.00 | 760.40 | 788.30 | 787.68 | -10.66% | 34,386 |
| Aug 14, 2026 | 899.90 | 935.00 | 870.00 | 882.40 | 881.70 | -0.28% | 6,946 |