Solara Active Pharma Sciences Limited (NSE:SOLARAPP1)
India · Delayed Price · Currency is INR 325.50
-11.10 (-3.30%)
At close: Feb 18, 2026
NSE:SOLARAPP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 337.50 | 339.90 | 324.00 | 325.50 | 325.50 | -3.30% | 2,232 |
| Feb 17, 2026 | 344.00 | 345.45 | 336.60 | 336.60 | 336.60 | 0.34% | 2,508 |
| Feb 16, 2026 | 342.05 | 342.05 | 330.05 | 335.45 | 335.45 | 0.51% | 399 |
| Feb 13, 2026 | 345.00 | 345.00 | 326.60 | 333.75 | 333.75 | -1.48% | 4,579 |
| Feb 12, 2026 | 334.80 | 340.00 | 330.00 | 338.75 | 338.75 | 1.18% | 1,673 |
| Feb 11, 2026 | 344.00 | 344.00 | 332.00 | 334.80 | 334.80 | -0.36% | 10,960 |
| Feb 10, 2026 | 349.00 | 350.00 | 330.50 | 336.00 | 336.00 | 5.56% | 2,017 |
| Feb 9, 2026 | 316.95 | 339.85 | 305.00 | 318.30 | 318.30 | 1.42% | 2,901 |
| Feb 6, 2026 | 356.00 | 356.00 | 305.00 | 313.85 | 313.85 | -12.98% | 18,587 |
| Feb 5, 2026 | 360.00 | 370.00 | 357.20 | 360.65 | 360.65 | -0.10% | 2,920 |
| Feb 4, 2026 | 383.00 | 383.00 | 345.60 | 361.00 | 361.00 | 1.40% | 1,831 |
| Feb 3, 2026 | 335.60 | 360.00 | 335.60 | 356.00 | 356.00 | 8.59% | 1,748 |
| Feb 2, 2026 | 331.15 | 347.95 | 322.00 | 327.85 | 327.85 | -4.97% | 2,064 |
| Feb 1, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - | 1 |
| Jan 30, 2026 | 333.00 | 353.10 | 333.00 | 345.00 | 345.00 | 3.53% | 857 |
| Jan 29, 2026 | 337.10 | 340.00 | 333.25 | 333.25 | 333.25 | -1.93% | 752 |
| Jan 28, 2026 | 340.05 | 341.35 | 337.00 | 339.80 | 339.80 | -0.64% | 473 |
| Jan 27, 2026 | 342.05 | 342.05 | 341.00 | 342.00 | 342.00 | - | 639 |
| Jan 23, 2026 | 355.00 | 355.00 | 342.00 | 342.00 | 342.00 | -4.70% | 752 |
| Jan 22, 2026 | 340.00 | 360.00 | 340.00 | 358.85 | 358.85 | 7.06% | 36,866 |
| Jan 21, 2026 | 350.00 | 353.50 | 334.90 | 335.20 | 335.20 | -7.59% | 16,240 |
| Jan 20, 2026 | 369.00 | 369.00 | 357.30 | 362.75 | 362.75 | -1.69% | 1,271 |
| Jan 19, 2026 | 375.00 | 375.00 | 365.00 | 369.00 | 369.00 | -2.89% | 765 |
| Jan 16, 2026 | 380.00 | 408.00 | 370.00 | 380.00 | 380.00 | -0.78% | 22,112 |
| Jan 14, 2026 | 382.05 | 400.00 | 380.15 | 383.00 | 383.00 | 0.25% | 80 |
| Jan 13, 2026 | 410.90 | 410.90 | 382.05 | 382.05 | 382.05 | - | 201 |
| Jan 12, 2026 | 382.05 | 382.05 | 370.65 | 382.05 | 382.05 | -1.01% | 2,249 |
| Jan 9, 2026 | 395.00 | 395.00 | 383.00 | 385.95 | 385.95 | -2.29% | 3,744 |
| Jan 8, 2026 | 392.75 | 410.00 | 392.60 | 395.00 | 395.00 | -4.80% | 320 |
| Jan 6, 2026 | 414.90 | 414.90 | 414.90 | 414.90 | 414.90 | - | 1 |
| Jan 5, 2026 | 405.00 | 414.95 | 405.00 | 414.90 | 414.90 | 2.44% | 1,080 |
| Jan 2, 2026 | 382.50 | 415.80 | 382.50 | 405.00 | 405.00 | 3.85% | 379 |
| Jan 1, 2026 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | - | 24 |
| Dec 31, 2025 | 389.00 | 390.00 | 389.00 | 390.00 | 390.00 | - | 720 |
| Dec 30, 2025 | 382.75 | 390.00 | 375.00 | 390.00 | 390.00 | - | 377 |
| Dec 29, 2025 | 390.20 | 390.20 | 382.40 | 390.00 | 390.00 | -0.05% | 687 |
| Dec 26, 2025 | 395.00 | 395.00 | 375.00 | 390.20 | 390.20 | -2.45% | 663 |
| Dec 24, 2025 | 419.75 | 419.75 | 385.60 | 400.00 | 400.00 | 0.82% | 31 |
| Dec 23, 2025 | 400.00 | 400.00 | 389.90 | 396.75 | 396.75 | 0.44% | 2,672 |
| Dec 22, 2025 | 397.00 | 397.00 | 375.00 | 395.00 | 395.00 | 1.02% | 328 |
| Dec 19, 2025 | 399.95 | 400.00 | 391.00 | 391.00 | 391.00 | -0.24% | 39 |
| Dec 18, 2025 | 395.00 | 395.00 | 391.00 | 391.95 | 391.95 | -2.01% | 14 |
| Dec 17, 2025 | 401.00 | 401.00 | 391.60 | 400.00 | 400.00 | -0.40% | 523 |
| Dec 15, 2025 | 400.10 | 414.50 | 395.00 | 401.60 | 401.60 | -1.91% | 2,174 |
| Dec 12, 2025 | 415.00 | 415.00 | 399.10 | 409.40 | 409.40 | -3.75% | 1,218 |
| Dec 10, 2025 | 409.95 | 448.00 | 409.95 | 425.35 | 425.35 | 4.73% | 7,204 |
| Dec 9, 2025 | 364.70 | 413.70 | 364.70 | 406.15 | 406.15 | 11.37% | 4,439 |
| Dec 8, 2025 | 375.90 | 375.90 | 355.20 | 364.70 | 364.70 | -0.07% | 506 |
| Dec 5, 2025 | 381.60 | 381.60 | 363.00 | 364.95 | 364.95 | -4.39% | 690 |
| Dec 4, 2025 | 387.15 | 387.15 | 381.70 | 381.70 | 381.70 | -0.82% | 15 |