Solara Active Pharma Sciences Limited (NSE:SOLARAPP1)
India · Delayed Price · Currency is INR 447.10
-8.85 (-1.94%)
At close: Aug 22, 2025, 3:30 PM IST
NSE:SOLARAPP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 439.80 | 468.90 | 439.80 | 447.10 | - | -1.94% | 418 |
| Aug 21, 2025 | 450.05 | 455.95 | 449.55 | 455.95 | - | 1.42% | 274 |
| Aug 20, 2025 | 446.00 | 455.95 | 436.85 | 449.55 | - | 0.80% | 103 |
| Aug 19, 2025 | 449.80 | 449.80 | 434.95 | 446.00 | - | 6.41% | 2,364 |
| Aug 18, 2025 | 421.10 | 424.85 | 390.00 | 419.15 | - | -3.67% | 1,411 |
| Aug 14, 2025 | 435.10 | 435.10 | 435.10 | 435.10 | - | -1.08% | 1 |
| Aug 13, 2025 | 362.10 | 448.85 | 362.10 | 439.85 | - | -2.43% | 930 |
| Aug 12, 2025 | 450.00 | 451.00 | 450.00 | 450.80 | - | 4.87% | 73 |
| Aug 11, 2025 | 446.35 | 446.35 | 426.00 | 429.85 | - | -1.30% | 185 |
| Aug 8, 2025 | 422.05 | 443.90 | 381.00 | 435.50 | - | 3.69% | 583 |
| Aug 7, 2025 | 380.25 | 420.00 | 380.25 | 420.00 | - | 1.06% | 52 |
| Aug 6, 2025 | 352.05 | 443.70 | 352.05 | 415.60 | - | -5.15% | 257 |
| Aug 5, 2025 | 438.20 | 438.20 | 437.00 | 438.15 | - | 0.26% | 101 |
| Aug 4, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | - | -2.86% | 1 |
| Aug 1, 2025 | 443.00 | 451.00 | 360.25 | 449.85 | - | 0.67% | 353 |
| Jul 31, 2025 | 446.00 | 446.85 | 444.00 | 446.85 | - | -0.31% | 16 |
| Jul 30, 2025 | 459.00 | 463.00 | 442.00 | 448.25 | - | -0.40% | 656 |
| Jul 29, 2025 | 454.45 | 455.55 | 430.00 | 450.05 | - | -1.75% | 119 |
| Jul 28, 2025 | 475.55 | 475.55 | 458.00 | 458.05 | - | -4.08% | 579 |
| Jul 25, 2025 | 464.00 | 508.00 | 442.10 | 477.55 | - | 3.13% | 1,969 |
| Jul 24, 2025 | 461.90 | 466.50 | 460.00 | 463.05 | - | -2.31% | 162 |
| Jul 23, 2025 | 467.00 | 474.50 | 467.00 | 474.00 | - | 1.50% | 241 |
| Jul 22, 2025 | 466.75 | 467.00 | 466.75 | 467.00 | - | -0.21% | 5 |
| Jul 21, 2025 | 466.50 | 489.80 | 460.10 | 468.00 | - | 0.32% | 112 |
| Jul 18, 2025 | 472.00 | 472.25 | 466.50 | 466.50 | - | -2.04% | 505 |
| Jul 17, 2025 | 473.00 | 482.00 | 472.85 | 476.20 | - | 0.55% | 682 |
| Jul 16, 2025 | 469.95 | 478.05 | 469.95 | 473.60 | - | 1.30% | 1,406 |
| Jul 15, 2025 | 467.25 | 470.00 | 458.00 | 467.50 | - | -0.31% | 2,121 |
| Jul 14, 2025 | 465.15 | 470.05 | 459.00 | 468.95 | - | -0.86% | 809 |
| Jul 11, 2025 | 464.00 | 490.00 | 464.00 | 473.00 | - | 2.83% | 399 |
| Jul 10, 2025 | 467.00 | 467.00 | 460.00 | 460.00 | - | -1.50% | 125 |
| Jul 9, 2025 | 465.00 | 470.00 | 465.00 | 467.00 | - | 1.40% | 124 |
| Jul 8, 2025 | 460.00 | 460.55 | 460.00 | 460.55 | - | -1.18% | 6 |
| Jul 7, 2025 | 475.00 | 475.00 | 463.00 | 466.05 | - | - | 353 |
| Jul 4, 2025 | 463.00 | 471.00 | 460.00 | 466.05 | - | 1.10% | 845 |
| Jul 3, 2025 | 469.00 | 471.00 | 454.10 | 461.00 | - | -1.71% | 327 |
| Jul 2, 2025 | 485.00 | 485.00 | 460.00 | 469.00 | - | -0.50% | 253 |
| Jul 1, 2025 | 455.40 | 493.00 | 455.40 | 471.35 | - | 0.91% | 664 |
| Jun 30, 2025 | 505.00 | 505.00 | 455.00 | 467.10 | - | 2.67% | 372 |
| Jun 27, 2025 | 442.80 | 455.00 | 442.80 | 454.95 | - | 2.78% | 135 |
| Jun 26, 2025 | 452.65 | 453.45 | 427.00 | 442.65 | - | 0.03% | 883 |
| Jun 25, 2025 | 410.00 | 450.00 | 400.80 | 442.50 | - | 11.42% | 2,348 |
| Jun 24, 2025 | 399.90 | 410.00 | 397.10 | 397.15 | - | -1.68% | 382 |
| Jun 23, 2025 | 389.15 | 404.00 | 388.85 | 403.95 | - | 0.99% | 363 |
| Jun 20, 2025 | 375.00 | 420.00 | 375.00 | 400.00 | - | 7.08% | 1,883 |
| Jun 19, 2025 | 376.35 | 376.35 | 366.00 | 373.55 | - | -0.74% | 100 |
| Jun 18, 2025 | 370.00 | 386.00 | 370.00 | 376.35 | - | -0.21% | 146 |
| Jun 17, 2025 | 365.00 | 377.20 | 365.00 | 377.15 | - | 4.72% | 309 |
| Jun 16, 2025 | 355.00 | 360.15 | 350.00 | 360.15 | - | -1.18% | 62 |
| Jun 13, 2025 | 360.00 | 364.45 | 360.00 | 364.45 | - | -0.45% | 36 |