Solara Active Pharma Sciences Limited (NSE:SOLARA)
India · Delayed Price · Currency is INR 616.90
-23.10 (-3.61%)
Aug 21, 2026, 3:30 PM IST
NSE:SOLARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 625.90 | 638.50 | 609.00 | 616.90 | 616.90 | -3.61% | 732,550 |
| Aug 20, 2026 | 551.95 | 654.40 | 551.95 | 640.00 | 640.00 | 16.35% | 6,915,687 |
| Aug 19, 2026 | 548.70 | 556.65 | 543.60 | 550.05 | 550.05 | 0.18% | 121,098 |
| Aug 18, 2026 | 509.10 | 559.80 | 509.10 | 549.05 | 549.05 | 7.85% | 673,349 |
| Aug 17, 2026 | 506.00 | 513.30 | 501.95 | 509.10 | 509.10 | -0.62% | 75,893 |
| Aug 14, 2026 | 515.75 | 527.00 | 509.05 | 512.30 | 512.30 | -1.17% | 76,954 |
| Aug 13, 2026 | 506.00 | 522.00 | 506.00 | 518.35 | 518.35 | 2.52% | 113,276 |
| Aug 12, 2026 | 514.20 | 515.20 | 503.00 | 505.60 | 505.60 | -0.61% | 57,746 |
| Aug 11, 2026 | 514.60 | 520.00 | 504.00 | 508.70 | 508.70 | -1.07% | 131,956 |
| Aug 10, 2026 | 502.60 | 527.55 | 500.80 | 514.20 | 514.20 | 2.31% | 213,877 |
| Aug 7, 2026 | 511.15 | 514.30 | 497.60 | 502.60 | 502.60 | -1.66% | 149,962 |
| Aug 6, 2026 | 514.15 | 522.30 | 509.00 | 511.10 | 511.10 | -0.69% | 84,257 |
| Aug 5, 2026 | 523.95 | 523.95 | 511.20 | 514.65 | 514.65 | -1.15% | 83,612 |
| Aug 4, 2026 | 518.85 | 522.80 | 514.05 | 520.65 | 520.65 | 0.93% | 128,193 |
| Aug 3, 2026 | 522.85 | 523.65 | 513.00 | 515.85 | 515.85 | 0.45% | 111,052 |
| Jul 31, 2026 | 510.00 | 516.00 | 506.75 | 513.55 | 513.55 | 1.09% | 114,895 |
| Jul 30, 2026 | 508.95 | 518.95 | 502.30 | 508.00 | 508.00 | 0.36% | 155,990 |
| Jul 29, 2026 | 509.95 | 516.50 | 501.30 | 506.20 | 506.20 | -0.16% | 113,955 |
| Jul 28, 2026 | 504.35 | 509.00 | 495.20 | 507.00 | 507.00 | 0.40% | 193,855 |
| Jul 27, 2026 | 493.00 | 509.15 | 471.55 | 505.00 | 505.00 | 2.65% | 579,028 |
| Jul 24, 2026 | 521.00 | 529.70 | 487.00 | 491.95 | 491.95 | -6.07% | 612,629 |
| Jul 23, 2026 | 536.90 | 574.00 | 520.00 | 523.75 | 523.75 | -2.31% | 1,642,241 |
| Jul 22, 2026 | 562.00 | 562.00 | 515.70 | 536.15 | 536.15 | -4.05% | 478,328 |
| Jul 21, 2026 | 570.00 | 572.15 | 556.10 | 558.80 | 558.80 | -1.99% | 99,368 |
| Jul 20, 2026 | 571.95 | 585.00 | 568.00 | 570.15 | 570.15 | -0.11% | 62,736 |
| Jul 17, 2026 | 578.05 | 579.95 | 562.75 | 570.80 | 570.80 | -1.25% | 135,987 |
| Jul 16, 2026 | 576.00 | 584.30 | 571.00 | 578.05 | 578.05 | 0.08% | 76,119 |
| Jul 15, 2026 | 576.20 | 588.35 | 573.50 | 577.60 | 577.60 | 0.24% | 78,911 |
| Jul 14, 2026 | 588.70 | 588.70 | 564.60 | 576.20 | 576.20 | -1.57% | 160,998 |
| Jul 13, 2026 | 565.05 | 591.45 | 558.75 | 585.40 | 585.40 | 2.90% | 271,939 |
| Jul 10, 2026 | 566.15 | 601.00 | 546.30 | 568.90 | 568.90 | 0.36% | 838,612 |
| Jul 9, 2026 | 564.50 | 583.80 | 556.00 | 566.85 | 566.85 | 1.30% | 356,917 |
| Jul 8, 2026 | 562.05 | 580.00 | 554.00 | 559.55 | 559.55 | -0.14% | 377,285 |
| Jul 7, 2026 | 562.95 | 566.00 | 553.85 | 560.35 | 560.35 | 0.12% | 84,947 |
| Jul 6, 2026 | 579.00 | 579.00 | 554.15 | 559.70 | 559.70 | -2.80% | 148,661 |
| Jul 3, 2026 | 576.00 | 583.95 | 572.10 | 575.85 | 575.85 | 0.68% | 166,642 |
| Jul 2, 2026 | 567.15 | 579.95 | 565.50 | 571.95 | 571.95 | 1.01% | 211,961 |
| Jul 1, 2026 | 576.10 | 583.45 | 562.25 | 566.25 | 566.25 | -1.64% | 134,524 |
| Jun 30, 2026 | 571.80 | 580.80 | 564.10 | 575.70 | 575.70 | 0.70% | 166,524 |
| Jun 29, 2026 | 568.05 | 582.65 | 568.00 | 571.70 | 571.70 | 0.64% | 166,120 |
| Jun 25, 2026 | 576.90 | 580.00 | 565.05 | 568.05 | 568.05 | -0.74% | 216,961 |
| Jun 24, 2026 | 584.80 | 602.65 | 568.50 | 572.30 | 572.30 | -1.17% | 248,404 |
| Jun 23, 2026 | 583.00 | 599.95 | 575.00 | 579.10 | 579.10 | -1.29% | 264,528 |
| Jun 22, 2026 | 568.00 | 594.00 | 560.05 | 586.65 | 586.65 | 4.18% | 198,064 |
| Jun 19, 2026 | 566.10 | 576.60 | 558.35 | 563.10 | 563.10 | -0.78% | 127,675 |
| Jun 18, 2026 | 581.45 | 582.95 | 565.00 | 567.55 | 567.55 | -2.39% | 165,062 |
| Jun 17, 2026 | 588.95 | 595.00 | 576.50 | 581.45 | 581.45 | -1.31% | 128,475 |
| Jun 16, 2026 | 604.20 | 607.00 | 579.95 | 589.15 | 589.15 | -2.00% | 210,850 |
| Jun 15, 2026 | 614.80 | 620.35 | 595.20 | 601.20 | 601.20 | -1.21% | 231,686 |
| Jun 12, 2026 | 581.05 | 619.90 | 581.05 | 608.55 | 608.55 | 4.80% | 664,223 |