Solarworld Energy Solutions Limited (NSE:SOLARWORLD)
India · Delayed Price · Currency is INR 241.40
-5.50 (-2.23%)
At close: Jan 23, 2026
NSE:SOLARWORLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 250.60 | 250.90 | 236.90 | 241.40 | 241.40 | -2.23% | 81,245 |
| Jan 22, 2026 | 250.15 | 255.60 | 245.40 | 246.90 | 246.90 | 0.57% | 62,870 |
| Jan 21, 2026 | 257.00 | 257.00 | 243.00 | 245.50 | 245.50 | -4.57% | 102,354 |
| Jan 20, 2026 | 262.35 | 264.05 | 252.60 | 257.25 | 257.25 | -1.94% | 98,917 |
| Jan 19, 2026 | 270.00 | 275.00 | 259.65 | 262.35 | 262.35 | -3.49% | 172,692 |
| Jan 16, 2026 | 275.00 | 275.65 | 271.00 | 271.85 | 271.85 | -1.31% | 59,769 |
| Jan 14, 2026 | 276.00 | 278.00 | 271.90 | 275.45 | 275.45 | -0.18% | 59,320 |
| Jan 13, 2026 | 266.85 | 277.80 | 266.00 | 275.95 | 275.95 | 4.19% | 162,567 |
| Jan 12, 2026 | 270.00 | 272.25 | 262.25 | 264.85 | 264.85 | -3.37% | 193,186 |
| Jan 9, 2026 | 274.00 | 278.40 | 270.00 | 274.10 | 274.10 | -1.67% | 131,405 |
| Jan 8, 2026 | 282.55 | 282.55 | 274.80 | 278.75 | 278.75 | -0.78% | 111,997 |
| Jan 7, 2026 | 278.35 | 282.70 | 275.80 | 280.95 | 280.95 | 1.74% | 121,154 |
| Jan 6, 2026 | 275.95 | 283.65 | 273.80 | 276.15 | 276.15 | 0.15% | 176,730 |
| Jan 5, 2026 | 280.00 | 282.00 | 273.85 | 275.75 | 275.75 | -1.52% | 93,332 |
| Jan 2, 2026 | 275.00 | 285.90 | 272.00 | 280.00 | 280.00 | 2.41% | 263,077 |
| Jan 1, 2026 | 274.15 | 276.85 | 272.00 | 273.40 | 273.40 | -0.27% | 80,567 |
| Dec 31, 2025 | 279.70 | 279.70 | 271.50 | 274.15 | 274.15 | -0.04% | 202,864 |
| Dec 30, 2025 | 276.95 | 277.05 | 270.05 | 274.25 | 274.25 | -1.98% | 468,714 |
| Dec 29, 2025 | 303.00 | 303.00 | 275.00 | 279.80 | 279.80 | 5.74% | 6,985,630 |
| Dec 26, 2025 | 268.00 | 269.75 | 263.15 | 264.60 | 264.60 | -2.68% | 288,555 |
| Dec 24, 2025 | 270.10 | 274.00 | 269.00 | 271.90 | 271.90 | 0.35% | 127,397 |
| Dec 23, 2025 | 275.05 | 283.30 | 270.00 | 270.95 | 270.95 | -1.58% | 66,063 |
| Dec 22, 2025 | 273.50 | 278.00 | 271.60 | 275.30 | 275.30 | 2.13% | 47,176 |
| Dec 19, 2025 | 269.00 | 272.60 | 266.80 | 269.55 | 269.55 | 0.67% | 49,655 |
| Dec 18, 2025 | 274.00 | 281.00 | 266.05 | 267.75 | 267.75 | -2.48% | 66,423 |
| Dec 17, 2025 | 280.25 | 281.85 | 274.00 | 274.55 | 274.55 | -2.03% | 50,468 |
| Dec 16, 2025 | 283.00 | 283.95 | 279.00 | 280.25 | 280.25 | -0.97% | 48,388 |
| Dec 15, 2025 | 288.05 | 291.00 | 282.60 | 283.00 | 283.00 | -1.51% | 50,425 |
| Dec 12, 2025 | 287.50 | 294.00 | 285.40 | 287.35 | 287.35 | -0.16% | 75,976 |
| Dec 11, 2025 | 288.00 | 290.05 | 281.20 | 287.80 | 287.80 | -0.23% | 94,976 |
| Dec 10, 2025 | 303.05 | 307.35 | 282.50 | 288.45 | 288.45 | -1.13% | 399,318 |
| Dec 9, 2025 | 288.00 | 297.70 | 272.35 | 291.75 | 291.75 | 2.53% | 498,508 |
| Dec 8, 2025 | 286.70 | 288.00 | 278.20 | 284.55 | 284.55 | -0.91% | 115,512 |
| Dec 5, 2025 | 288.55 | 295.15 | 284.50 | 287.15 | 287.15 | -1.07% | 79,483 |
| Dec 4, 2025 | 291.60 | 292.95 | 288.05 | 290.25 | 290.25 | -0.92% | 68,984 |
| Dec 3, 2025 | 294.70 | 296.00 | 291.15 | 292.95 | 292.95 | -1.15% | 54,602 |
| Dec 2, 2025 | 302.00 | 302.00 | 295.00 | 296.35 | 296.35 | -0.89% | 83,135 |
| Dec 1, 2025 | 301.00 | 303.20 | 297.30 | 299.00 | 299.00 | -0.53% | 104,674 |
| Nov 28, 2025 | 303.00 | 304.65 | 297.05 | 300.60 | 300.60 | 0.32% | 172,909 |
| Nov 27, 2025 | 296.00 | 302.75 | 294.80 | 299.65 | 299.65 | 1.73% | 115,039 |
| Nov 26, 2025 | 299.80 | 299.80 | 292.00 | 294.55 | 294.55 | 1.52% | 69,297 |
| Nov 25, 2025 | 286.50 | 292.20 | 286.50 | 290.15 | 290.15 | 0.21% | 87,813 |
| Nov 24, 2025 | 296.30 | 297.45 | 288.10 | 289.55 | 289.55 | -2.61% | 143,552 |
| Nov 21, 2025 | 301.30 | 303.40 | 293.15 | 297.30 | 297.30 | -2.03% | 136,358 |
| Nov 20, 2025 | 304.60 | 305.95 | 300.05 | 303.45 | 303.45 | -0.38% | 163,062 |
| Nov 19, 2025 | 297.95 | 307.50 | 293.40 | 304.60 | 304.60 | 3.29% | 219,304 |
| Nov 18, 2025 | 299.95 | 299.95 | 291.00 | 294.90 | 294.90 | -1.24% | 206,485 |
| Nov 17, 2025 | 302.45 | 302.45 | 296.25 | 298.60 | 298.60 | -0.48% | 107,014 |
| Nov 14, 2025 | 296.00 | 302.30 | 291.20 | 300.05 | 300.05 | 1.23% | 257,739 |
| Nov 13, 2025 | 291.00 | 300.00 | 284.60 | 296.40 | 296.40 | 1.87% | 575,075 |