Solara Active Pharma Sciences Limited (NSE:SOLARA)
India · Delayed Price · Currency is INR 515.00
+7.00 (1.38%)
Jul 31, 2026, 3:29 PM IST
NSE:SOLARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 565.50 | 616.00 | 565.50 | 580.70 | 580.70 | 1.38% | 982,658 |
| Jun 10, 2026 | 574.00 | 584.60 | 563.30 | 572.80 | 572.80 | -1.24% | 350,913 |
| Jun 9, 2026 | 525.15 | 605.00 | 525.15 | 580.00 | 580.00 | 10.50% | 2,590,677 |
| Jun 8, 2026 | 536.00 | 553.00 | 520.10 | 524.90 | 524.90 | -1.86% | 126,380 |
| Jun 5, 2026 | 549.00 | 553.20 | 532.00 | 534.85 | 534.85 | -1.55% | 98,310 |
| Jun 4, 2026 | 533.00 | 559.95 | 533.00 | 543.25 | 543.25 | 0.82% | 125,763 |
| Jun 3, 2026 | 542.05 | 545.45 | 534.05 | 538.85 | 538.85 | -0.77% | 82,577 |
| Jun 2, 2026 | 538.50 | 554.45 | 537.35 | 543.05 | 543.05 | -0.79% | 104,778 |
| Jun 1, 2026 | 532.70 | 583.00 | 530.30 | 547.40 | 547.40 | 2.76% | 364,221 |
| May 29, 2026 | 540.25 | 554.40 | 525.00 | 532.70 | 532.70 | -2.40% | 182,512 |
| May 27, 2026 | 561.95 | 566.95 | 542.35 | 545.80 | 545.80 | -2.27% | 129,824 |
| May 26, 2026 | 557.00 | 562.95 | 553.00 | 558.50 | 558.50 | 0.77% | 89,914 |
| May 25, 2026 | 546.25 | 559.45 | 543.75 | 554.25 | 554.25 | 1.12% | 162,061 |
| May 22, 2026 | 565.60 | 565.60 | 543.10 | 548.10 | 548.10 | -2.86% | 161,764 |
| May 21, 2026 | 580.00 | 580.00 | 558.55 | 564.25 | 564.25 | -1.64% | 183,486 |