Solara Active Pharma Sciences Limited (NSE:SOLARAPP1)
India · Delayed Price · Currency is INR 302.00
0.00 (0.00%)
At close: Apr 1, 2026
NSE:SOLARAPP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 282.00 | 310.00 | 282.00 | 302.00 | 302.00 | 7.93% | 3,446 |
| Mar 30, 2026 | 281.00 | 281.00 | 272.00 | 279.80 | 279.80 | -5.15% | 9,338 |
| Mar 27, 2026 | 302.50 | 305.50 | 295.00 | 295.00 | 295.00 | -3.80% | 3,335 |
| Mar 25, 2026 | 298.90 | 307.00 | 298.90 | 306.65 | 306.65 | 3.95% | 7,784 |
| Mar 24, 2026 | 281.85 | 302.95 | 280.00 | 295.00 | 295.00 | 3.51% | 5,866 |
| Mar 23, 2026 | 299.00 | 299.00 | 285.00 | 285.00 | 285.00 | -4.79% | 16,740 |
| Mar 20, 2026 | 290.60 | 300.00 | 290.10 | 299.35 | 299.35 | 3.22% | 19,200 |
| Mar 19, 2026 | 285.00 | 299.50 | 285.00 | 290.00 | 290.00 | -1.04% | 1,991 |
| Mar 18, 2026 | 285.00 | 299.50 | 285.00 | 293.05 | 293.05 | 4.23% | 3,210 |
| Mar 17, 2026 | 299.90 | 299.90 | 276.05 | 281.15 | 281.15 | -1.30% | 2,240 |
| Mar 16, 2026 | 285.10 | 285.10 | 271.00 | 284.85 | 284.85 | -3.44% | 2,182 |
| Mar 13, 2026 | 340.00 | 340.00 | 286.00 | 295.00 | 295.00 | 1.72% | 1,058 |
| Mar 12, 2026 | 292.00 | 292.90 | 290.00 | 290.00 | 290.00 | -0.84% | 2,277 |
| Mar 11, 2026 | 292.00 | 292.50 | 292.00 | 292.45 | 292.45 | 0.15% | 10,452 |
| Mar 9, 2026 | 293.50 | 293.50 | 291.00 | 292.00 | 292.00 | -2.67% | 1,389 |
| Mar 6, 2026 | 295.75 | 310.00 | 294.35 | 300.00 | 300.00 | 1.99% | 361 |
| Mar 5, 2026 | 305.00 | 305.00 | 291.00 | 294.15 | 294.15 | -1.01% | 2,243 |
| Mar 4, 2026 | 303.75 | 319.20 | 290.15 | 297.15 | 297.15 | -2.01% | 1,552 |
| Mar 2, 2026 | 313.55 | 313.55 | 299.00 | 303.25 | 303.25 | -5.23% | 1,967 |
| Feb 27, 2026 | 316.00 | 320.00 | 312.30 | 320.00 | 320.00 | - | 645 |
| Feb 26, 2026 | 315.00 | 325.00 | 315.00 | 320.00 | 320.00 | 3.23% | 1,103 |
| Feb 25, 2026 | 318.00 | 318.05 | 309.00 | 310.00 | 310.00 | -2.21% | 2,101 |
| Feb 24, 2026 | 326.55 | 326.55 | 317.00 | 317.00 | 317.00 | -2.91% | 895 |
| Feb 23, 2026 | 326.55 | 326.55 | 326.50 | 326.50 | 326.50 | -3.03% | 115 |
| Feb 20, 2026 | 332.00 | 336.70 | 326.50 | 336.70 | 336.70 | 2.19% | 441 |
| Feb 19, 2026 | 323.00 | 329.50 | 319.00 | 329.50 | 329.50 | 1.23% | 3,421 |
| 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 |