Solara Active Pharma Sciences Limited (NSE:SOLARA)
India · Delayed Price · Currency is INR 749.85
+42.60 (6.02%)
Sep 11, 2026, 3:29 PM IST
NSE:SOLARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 707.20 | 759.55 | 697.40 | 749.85 | - | 6.02% | 1,158,845 |
| Sep 10, 2026 | 691.00 | 749.80 | 690.00 | 707.25 | 707.25 | 2.43% | 1,463,549 |
| Sep 9, 2026 | 700.00 | 707.95 | 688.05 | 690.50 | 690.50 | -1.61% | 271,068 |
| Sep 8, 2026 | 708.00 | 719.00 | 683.05 | 701.80 | 701.80 | 0.68% | 800,696 |
| Sep 7, 2026 | 643.85 | 711.00 | 639.15 | 697.05 | 697.05 | 9.06% | 2,187,893 |
| Sep 4, 2026 | 628.00 | 652.00 | 619.00 | 639.15 | 639.15 | 1.48% | 396,998 |
| Sep 3, 2026 | 643.55 | 647.60 | 625.10 | 629.85 | 629.85 | -1.64% | 226,118 |
| Sep 2, 2026 | 647.90 | 649.80 | 632.35 | 640.35 | 640.35 | -0.48% | 350,170 |
| Sep 1, 2026 | 637.50 | 674.00 | 627.50 | 643.45 | 643.45 | 1.71% | 1,068,143 |
| Aug 31, 2026 | 626.00 | 642.45 | 615.35 | 632.65 | 632.65 | 1.43% | 225,921 |
| Aug 28, 2026 | 613.00 | 634.40 | 610.30 | 623.70 | 623.70 | 1.94% | 192,812 |
| Aug 27, 2026 | 619.05 | 620.45 | 601.20 | 611.85 | 611.85 | -0.88% | 235,721 |
| Aug 26, 2026 | 630.00 | 638.00 | 615.00 | 617.30 | 617.30 | -1.79% | 316,316 |
| Aug 25, 2026 | 629.95 | 652.20 | 622.65 | 628.55 | 628.55 | -0.09% | 347,879 |
| Aug 24, 2026 | 618.00 | 653.90 | 616.90 | 629.10 | 629.10 | 1.98% | 613,372 |
| 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 |