Solara Active Pharma Sciences Limited (NSE:SOLARA)
India · Delayed Price · Currency is INR 518.85
-15.45 (-2.89%)
Jan 23, 2026, 3:29 PM IST
NSE:SOLARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 534.30 | 537.35 | 515.05 | 518.85 | - | -2.89% | 41,018 |
| Jan 22, 2026 | 525.00 | 550.00 | 525.00 | 534.30 | 534.30 | 2.66% | 42,993 |
| Jan 21, 2026 | 520.00 | 534.30 | 515.90 | 520.45 | 520.45 | 0.09% | 76,272 |
| Jan 20, 2026 | 528.65 | 532.60 | 517.00 | 520.00 | 520.00 | -2.34% | 57,101 |
| Jan 19, 2026 | 545.85 | 550.00 | 529.50 | 532.45 | 532.45 | -2.42% | 37,354 |
| Jan 16, 2026 | 556.00 | 571.00 | 543.25 | 545.65 | 545.65 | -2.06% | 61,302 |
| Jan 14, 2026 | 564.90 | 565.60 | 555.35 | 557.15 | 557.15 | -1.46% | 24,058 |
| Jan 13, 2026 | 545.00 | 575.45 | 545.00 | 565.40 | 565.40 | 3.03% | 99,490 |
| Jan 12, 2026 | 541.70 | 558.95 | 527.10 | 548.75 | 548.75 | 0.18% | 87,269 |
| Jan 9, 2026 | 560.40 | 563.25 | 544.50 | 547.75 | 547.75 | -2.26% | 58,056 |
| Jan 8, 2026 | 575.65 | 575.70 | 557.55 | 560.40 | 560.40 | -2.10% | 41,346 |
| Jan 7, 2026 | 571.10 | 585.00 | 566.80 | 572.45 | 572.45 | 0.93% | 60,355 |
| Jan 6, 2026 | 576.45 | 580.05 | 565.00 | 567.15 | 567.15 | -1.61% | 37,997 |
| Jan 5, 2026 | 575.10 | 588.05 | 571.50 | 576.45 | 576.45 | -0.96% | 55,110 |
| Jan 2, 2026 | 563.10 | 584.00 | 560.35 | 582.05 | 582.05 | 3.37% | 69,927 |
| Jan 1, 2026 | 564.95 | 568.55 | 556.00 | 563.10 | 563.10 | -0.33% | 38,667 |
| Dec 31, 2025 | 555.00 | 568.30 | 550.15 | 564.95 | 564.95 | 2.50% | 36,930 |
| Dec 30, 2025 | 553.50 | 556.20 | 544.00 | 551.15 | 551.15 | -0.87% | 36,996 |
| Dec 29, 2025 | 558.50 | 569.45 | 553.60 | 556.00 | 556.00 | -0.72% | 50,360 |
| Dec 26, 2025 | 563.90 | 565.00 | 555.05 | 560.05 | 560.05 | 0.31% | 52,513 |
| Dec 24, 2025 | 572.00 | 581.15 | 556.00 | 558.30 | 558.30 | -2.03% | 55,072 |
| Dec 23, 2025 | 570.90 | 583.00 | 567.00 | 569.85 | 569.85 | -0.54% | 57,506 |
| Dec 22, 2025 | 579.60 | 580.00 | 570.70 | 572.95 | 572.95 | -0.15% | 57,672 |
| Dec 19, 2025 | 574.90 | 585.20 | 566.85 | 573.80 | 573.80 | 0.07% | 58,997 |
| Dec 18, 2025 | 590.00 | 590.00 | 571.10 | 573.40 | 573.40 | -2.30% | 56,539 |
| Dec 17, 2025 | 581.00 | 589.50 | 578.50 | 586.90 | 586.90 | 0.15% | 39,229 |
| Dec 16, 2025 | 591.15 | 592.90 | 583.95 | 586.00 | 586.00 | -1.16% | 36,031 |
| Dec 15, 2025 | 582.90 | 599.80 | 582.45 | 592.90 | 592.90 | 0.41% | 72,655 |
| Dec 12, 2025 | 602.80 | 603.50 | 587.05 | 590.50 | 590.50 | -1.31% | 98,377 |
| Dec 11, 2025 | 601.15 | 609.10 | 592.80 | 598.35 | 598.35 | -1.43% | 164,197 |
| Dec 10, 2025 | 606.60 | 641.00 | 599.85 | 607.05 | 607.05 | 0.15% | 1,291,820 |
| Dec 9, 2025 | 556.95 | 622.60 | 550.15 | 606.15 | 606.15 | 10.15% | 3,824,121 |
| Dec 8, 2025 | 545.80 | 563.85 | 543.10 | 550.30 | 550.30 | -0.31% | 94,731 |
| Dec 5, 2025 | 544.55 | 554.60 | 543.15 | 552.00 | 552.00 | 0.35% | 59,424 |
| Dec 4, 2025 | 555.00 | 560.00 | 540.40 | 550.05 | 550.05 | -1.36% | 161,796 |
| Dec 3, 2025 | 527.95 | 580.00 | 524.55 | 557.65 | 557.65 | 6.47% | 1,540,744 |
| Dec 2, 2025 | 520.00 | 530.00 | 515.10 | 523.75 | 523.75 | 0.72% | 66,486 |
| Dec 1, 2025 | 514.60 | 524.35 | 510.00 | 520.00 | 520.00 | 1.12% | 133,953 |
| Nov 28, 2025 | 519.95 | 521.85 | 509.40 | 514.25 | 514.25 | -0.92% | 55,120 |
| Nov 27, 2025 | 523.75 | 527.90 | 517.75 | 519.00 | 519.00 | -0.91% | 41,362 |
| Nov 26, 2025 | 525.00 | 525.00 | 518.05 | 523.75 | 523.75 | 0.11% | 72,611 |
| Nov 25, 2025 | 521.20 | 526.50 | 516.05 | 523.20 | 523.20 | -0.13% | 91,315 |
| Nov 24, 2025 | 546.50 | 546.85 | 520.00 | 523.90 | 523.90 | -4.35% | 75,520 |
| Nov 21, 2025 | 565.90 | 565.90 | 544.35 | 547.70 | 547.70 | -2.73% | 59,007 |
| Nov 20, 2025 | 569.70 | 575.00 | 554.40 | 563.05 | 563.05 | -1.17% | 64,062 |
| Nov 19, 2025 | 570.00 | 579.40 | 560.60 | 569.70 | 569.70 | -0.68% | 88,414 |
| Nov 18, 2025 | 570.00 | 578.15 | 565.15 | 573.60 | 573.60 | -0.23% | 56,395 |
| Nov 17, 2025 | 572.90 | 578.00 | 565.15 | 574.90 | 574.90 | 0.34% | 55,292 |
| Nov 14, 2025 | 562.00 | 595.85 | 562.00 | 572.95 | 572.95 | 0.40% | 106,278 |
| Nov 13, 2025 | 559.65 | 576.30 | 548.45 | 570.65 | 570.65 | 3.06% | 115,128 |