Solara Active Pharma Sciences Limited (NSE:SOLARAPP1)
India · Delayed Price · Currency is INR 420.00
+5.30 (1.28%)
At close: Oct 16, 2025
NSE:SOLARAPP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 435.00 | 435.00 | 416.20 | 419.75 | 419.75 | 0.42% | 437 |
| Oct 16, 2025 | 415.60 | 419.80 | 411.00 | 418.00 | 418.00 | 0.59% | 143 |
| Oct 15, 2025 | 421.60 | 425.00 | 406.00 | 415.55 | 415.55 | -4.46% | 263 |
| Oct 14, 2025 | 421.00 | 435.00 | 416.00 | 434.95 | 434.95 | 3.70% | 313 |
| Oct 13, 2025 | 447.70 | 447.70 | 415.10 | 419.45 | 419.45 | -1.35% | 111 |
| Oct 10, 2025 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | 0.26% | 28 |
| Oct 9, 2025 | 434.00 | 434.00 | 423.25 | 424.10 | 424.10 | -2.46% | 638 |
| Oct 8, 2025 | 430.00 | 435.00 | 429.20 | 434.80 | 434.80 | 1.16% | 691 |
| Oct 7, 2025 | 432.10 | 432.10 | 429.05 | 429.80 | 429.80 | -4.49% | 754 |
| Oct 6, 2025 | 451.00 | 451.00 | 432.00 | 450.00 | 450.00 | 1.12% | 32 |
| Oct 3, 2025 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | -1.10% | 40 |
| Oct 1, 2025 | 457.10 | 457.10 | 425.05 | 449.95 | 449.95 | 3.44% | 283 |
| Sep 30, 2025 | 444.00 | 476.70 | 430.30 | 435.00 | 435.00 | -2.48% | 728 |
| Sep 29, 2025 | 445.55 | 446.05 | 445.55 | 446.05 | 446.05 | 0.24% | 49 |
| Sep 26, 2025 | 443.15 | 459.00 | 443.15 | 445.00 | 445.00 | -5.40% | 458 |
| Sep 25, 2025 | 433.00 | 495.00 | 433.00 | 470.40 | 470.40 | 3.20% | 2,558 |
| Sep 24, 2025 | 455.20 | 475.95 | 455.00 | 455.80 | 455.80 | -0.27% | 132 |
| Sep 23, 2025 | 464.90 | 478.80 | 455.70 | 457.05 | 457.05 | -1.06% | 153 |
| Sep 22, 2025 | 470.00 | 470.00 | 455.65 | 461.95 | 461.95 | -2.74% | 1,645 |
| Sep 19, 2025 | 465.15 | 479.90 | 465.15 | 474.95 | 474.95 | 2.11% | 500 |
| Sep 18, 2025 | 471.00 | 474.15 | 465.10 | 465.15 | 465.15 | -1.35% | 1,435 |
| Sep 17, 2025 | 462.20 | 484.90 | 462.20 | 471.50 | 471.50 | 0.32% | 1,220 |
| Sep 16, 2025 | 473.70 | 480.00 | 469.00 | 470.00 | 470.00 | 2.61% | 491 |
| Sep 15, 2025 | 460.05 | 474.95 | 457.00 | 458.05 | 458.05 | -0.43% | 2,992 |
| Sep 12, 2025 | 456.30 | 469.00 | 456.30 | 460.05 | 460.05 | -3.14% | 184 |
| Sep 11, 2025 | 472.30 | 475.00 | 471.25 | 474.95 | 474.95 | 3.73% | 830 |
| Sep 10, 2025 | 472.95 | 473.00 | 450.00 | 457.85 | 457.85 | -3.11% | 1,728 |
| Sep 9, 2025 | 524.90 | 524.90 | 465.60 | 472.55 | 472.55 | 2.51% | 2,658 |
| Sep 8, 2025 | 458.65 | 461.00 | 451.00 | 461.00 | 461.00 | 0.51% | 843 |
| Sep 5, 2025 | 461.00 | 465.00 | 456.10 | 458.65 | 458.65 | -0.29% | 325 |
| Sep 4, 2025 | 464.00 | 469.10 | 455.25 | 460.00 | 460.00 | -0.93% | 380 |
| Sep 3, 2025 | 449.95 | 470.00 | 441.00 | 464.30 | 464.30 | 7.48% | 4,951 |
| Sep 2, 2025 | 427.15 | 441.05 | 427.15 | 432.00 | 432.00 | -2.05% | 1,347 |
| Sep 1, 2025 | 434.05 | 444.95 | 420.20 | 441.05 | 441.05 | -1.11% | 853 |
| Aug 29, 2025 | 455.00 | 498.00 | 436.50 | 446.00 | 446.00 | 2.99% | 311 |
| Aug 28, 2025 | 432.05 | 433.05 | 432.00 | 433.05 | 433.05 | 0.24% | 40 |
| Aug 26, 2025 | 432.10 | 432.10 | 432.00 | 432.00 | 432.00 | -4.00% | 100 |
| Aug 25, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.34% | 7 |
| Aug 22, 2025 | 431.30 | 456.00 | 431.00 | 444.05 | 444.05 | -1.32% | 954 |
| Aug 21, 2025 | 450.25 | 455.85 | 450.00 | 450.00 | 450.00 | -0.49% | 275 |
| Aug 20, 2025 | 445.00 | 454.00 | 437.05 | 452.20 | 452.20 | 1.53% | 726 |
| Aug 19, 2025 | 427.05 | 448.00 | 427.05 | 445.40 | 445.40 | 6.01% | 2,969 |
| Aug 18, 2025 | 424.00 | 425.05 | 371.10 | 420.15 | 420.15 | -4.23% | 3,505 |
| Aug 14, 2025 | 438.70 | 438.70 | 438.70 | 438.70 | 438.70 | 1.80% | 1 |
| Aug 13, 2025 | 436.00 | 445.00 | 421.00 | 430.95 | 430.95 | -2.07% | 453 |
| Aug 12, 2025 | 433.00 | 452.00 | 433.00 | 440.05 | 440.05 | 2.30% | 993 |
| Aug 11, 2025 | 446.00 | 446.00 | 425.05 | 430.15 | 430.15 | -4.41% | 586 |
| Aug 8, 2025 | 390.05 | 454.00 | 360.10 | 450.00 | 450.00 | 0.45% | 3,252 |
| Aug 7, 2025 | 459.95 | 459.95 | 440.00 | 448.00 | 448.00 | 5.41% | 88 |
| Aug 6, 2025 | 441.95 | 441.95 | 416.05 | 425.00 | 425.00 | -3.03% | 378 |