Solara Active Pharma Sciences Limited (NSE:SOLARA)
India · Delayed Price · Currency is INR 547.40
+14.70 (2.76%)
Jun 1, 2026, 3:30 PM IST
NSE:SOLARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 581.95 | 606.40 | 558.40 | 573.65 | 573.65 | -1.54% | 385,476 |
| May 19, 2026 | 559.85 | 593.00 | 554.90 | 582.65 | 582.65 | 3.79% | 294,636 |
| May 18, 2026 | 574.55 | 578.80 | 546.65 | 561.35 | 561.35 | -3.20% | 466,262 |
| May 15, 2026 | 514.10 | 598.50 | 502.00 | 579.90 | 579.90 | 14.22% | 4,013,707 |
| May 14, 2026 | 501.35 | 513.10 | 492.20 | 507.70 | 507.70 | 0.79% | 79,606 |
| May 13, 2026 | 509.10 | 519.50 | 501.00 | 503.70 | 503.70 | -0.96% | 58,833 |
| May 12, 2026 | 526.00 | 531.75 | 504.00 | 508.60 | 508.60 | -3.41% | 79,295 |
| May 11, 2026 | 524.80 | 533.00 | 513.00 | 526.55 | 526.55 | 0.23% | 97,350 |
| May 8, 2026 | 517.45 | 547.70 | 513.65 | 525.35 | 525.35 | 2.04% | 312,368 |
| May 7, 2026 | 512.80 | 529.00 | 512.80 | 514.85 | 514.85 | 0.40% | 93,949 |
| May 6, 2026 | 505.90 | 518.00 | 498.00 | 512.80 | 512.80 | 2.31% | 115,970 |
| May 5, 2026 | 520.00 | 526.75 | 496.55 | 501.20 | 501.20 | -3.42% | 119,396 |
| May 4, 2026 | 505.70 | 532.75 | 497.05 | 518.95 | 518.95 | 4.67% | 178,721 |
| Apr 30, 2026 | 494.35 | 502.85 | 485.00 | 495.80 | 495.80 | 1.03% | 110,111 |
| Apr 29, 2026 | 495.00 | 515.00 | 484.35 | 490.75 | 490.75 | 2.64% | 457,634 |
| Apr 28, 2026 | 478.50 | 488.45 | 475.35 | 478.15 | 478.15 | -1.07% | 64,978 |
| Apr 27, 2026 | 480.00 | 489.70 | 476.60 | 483.30 | 483.30 | 1.21% | 50,504 |
| Apr 24, 2026 | 500.00 | 504.55 | 475.00 | 477.50 | 477.50 | -4.24% | 73,360 |
| Apr 23, 2026 | 489.00 | 518.00 | 488.05 | 498.65 | 498.65 | 1.97% | 160,508 |
| Apr 22, 2026 | 483.05 | 493.00 | 482.15 | 489.00 | 489.00 | 1.23% | 36,289 |
| Apr 21, 2026 | 491.00 | 496.50 | 479.10 | 483.05 | 483.05 | -1.74% | 54,321 |
| Apr 20, 2026 | 499.10 | 503.00 | 486.10 | 491.60 | 491.60 | -1.50% | 53,949 |
| Apr 17, 2026 | 491.95 | 509.00 | 491.00 | 499.10 | 499.10 | 1.55% | 78,077 |
| Apr 16, 2026 | 496.45 | 498.00 | 482.00 | 491.50 | 491.50 | -0.19% | 45,741 |
| Apr 15, 2026 | 487.35 | 496.75 | 486.10 | 492.45 | 492.45 | 1.55% | 58,755 |
| Apr 13, 2026 | 476.00 | 489.85 | 471.00 | 484.95 | 484.95 | -0.17% | 54,216 |
| Apr 10, 2026 | 484.95 | 491.15 | 476.00 | 485.80 | 485.80 | 0.92% | 64,490 |
| Apr 9, 2026 | 485.50 | 490.85 | 475.15 | 481.35 | 481.35 | -0.38% | 39,850 |
| Apr 8, 2026 | 489.55 | 489.55 | 469.80 | 483.20 | 483.20 | 2.99% | 132,581 |
| Apr 7, 2026 | 470.00 | 481.10 | 463.85 | 469.15 | 469.15 | -0.30% | 59,380 |
| Apr 6, 2026 | 490.00 | 490.00 | 458.55 | 470.55 | 470.55 | -1.17% | 77,915 |
| Apr 2, 2026 | 442.00 | 479.00 | 442.00 | 476.10 | 476.10 | 3.70% | 72,314 |
| Apr 1, 2026 | 440.00 | 466.00 | 440.00 | 459.10 | 459.10 | 7.88% | 90,326 |
| Mar 30, 2026 | 443.00 | 444.00 | 422.00 | 425.55 | 425.55 | -3.87% | 108,149 |
| Mar 27, 2026 | 452.15 | 462.00 | 440.00 | 442.70 | 442.70 | -3.05% | 138,398 |
| Mar 25, 2026 | 442.00 | 468.50 | 440.65 | 456.65 | 456.65 | 3.63% | 175,253 |
| Mar 24, 2026 | 449.90 | 450.00 | 430.35 | 440.65 | 440.65 | 1.46% | 131,319 |
| Mar 23, 2026 | 445.00 | 448.40 | 431.35 | 434.30 | 434.30 | -3.53% | 118,707 |
| Mar 20, 2026 | 454.80 | 457.10 | 445.30 | 450.20 | 450.20 | 0.41% | 67,246 |
| Mar 19, 2026 | 433.10 | 454.00 | 433.10 | 448.35 | 448.35 | 0.82% | 132,368 |
| Mar 18, 2026 | 432.00 | 459.00 | 430.20 | 444.70 | 444.70 | 3.56% | 121,042 |
| Mar 17, 2026 | 428.90 | 445.00 | 426.50 | 429.40 | 429.40 | 0.21% | 72,011 |
| Mar 16, 2026 | 445.65 | 447.45 | 425.00 | 428.50 | 428.50 | -2.89% | 78,575 |