Solarworld Energy Solutions Limited (NSE:SOLARWORLD)
India · Delayed Price · Currency is INR 143.07
+0.52 (0.36%)
At close: Mar 30, 2026
NSE:SOLARWORLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 149.80 | 170.00 | 147.56 | 165.88 | 165.88 | 15.94% | 2,115,228 |
| Mar 30, 2026 | 143.90 | 148.78 | 139.19 | 143.07 | 143.07 | 0.36% | 735,397 |
| Mar 27, 2026 | 155.00 | 155.00 | 142.00 | 142.55 | 142.55 | -8.32% | 670,322 |
| Mar 25, 2026 | 150.79 | 169.00 | 150.39 | 155.49 | 155.49 | 5.08% | 1,516,708 |
| Mar 24, 2026 | 152.00 | 152.79 | 145.62 | 147.98 | 147.98 | 0.63% | 243,676 |
| Mar 23, 2026 | 159.00 | 159.00 | 145.14 | 147.06 | 147.06 | -7.91% | 271,624 |
| Mar 20, 2026 | 160.99 | 166.36 | 159.00 | 159.70 | 159.70 | 0.41% | 159,489 |
| Mar 19, 2026 | 161.30 | 164.30 | 157.20 | 159.05 | 159.05 | -3.55% | 200,752 |
| Mar 18, 2026 | 158.95 | 167.39 | 157.94 | 164.90 | 164.90 | 4.57% | 325,719 |
| Mar 17, 2026 | 156.00 | 160.83 | 151.71 | 157.69 | 157.69 | 2.34% | 273,817 |
| Mar 16, 2026 | 155.02 | 158.09 | 148.15 | 154.08 | 154.08 | -0.61% | 312,273 |
| Mar 13, 2026 | 163.95 | 165.58 | 153.60 | 155.02 | 155.02 | -5.45% | 263,139 |
| Mar 12, 2026 | 164.90 | 168.79 | 160.44 | 163.95 | 163.95 | -1.22% | 134,827 |
| Mar 11, 2026 | 170.73 | 177.60 | 165.20 | 165.97 | 165.97 | -1.33% | 310,081 |
| Mar 10, 2026 | 168.53 | 169.75 | 163.50 | 168.21 | 168.21 | 3.08% | 118,971 |
| Mar 9, 2026 | 165.00 | 167.09 | 158.88 | 163.19 | 163.19 | -3.66% | 217,909 |
| Mar 6, 2026 | 172.00 | 176.50 | 168.51 | 169.39 | 169.39 | -2.43% | 196,644 |
| Mar 5, 2026 | 183.30 | 186.69 | 170.00 | 173.61 | 173.61 | -3.87% | 218,361 |
| Mar 4, 2026 | 183.20 | 185.00 | 179.00 | 180.60 | 180.60 | -3.38% | 120,011 |
| Mar 2, 2026 | 185.05 | 190.48 | 181.73 | 186.92 | 186.92 | -4.17% | 142,492 |
| Feb 27, 2026 | 200.00 | 200.01 | 193.80 | 195.06 | 195.06 | -1.49% | 68,706 |
| Feb 26, 2026 | 198.00 | 201.46 | 195.10 | 198.02 | 198.02 | -0.66% | 135,613 |
| Feb 25, 2026 | 202.55 | 203.95 | 198.20 | 199.33 | 199.33 | -0.31% | 123,128 |
| Feb 24, 2026 | 202.00 | 203.87 | 196.98 | 199.95 | 199.95 | -2.26% | 121,584 |
| Feb 23, 2026 | 204.55 | 209.70 | 203.22 | 204.58 | 204.58 | -0.01% | 63,937 |
| Feb 20, 2026 | 206.90 | 206.90 | 203.11 | 204.60 | 204.60 | -0.80% | 75,851 |
| Feb 19, 2026 | 210.50 | 212.68 | 205.29 | 206.26 | 206.26 | -2.01% | 79,292 |
| Feb 18, 2026 | 209.96 | 213.32 | 207.60 | 210.49 | 210.49 | 0.80% | 155,953 |
| Feb 17, 2026 | 206.00 | 213.27 | 204.50 | 208.82 | 208.82 | 1.63% | 235,222 |
| Feb 16, 2026 | 207.50 | 210.42 | 203.34 | 205.47 | 205.47 | -0.18% | 138,147 |
| Feb 13, 2026 | 213.90 | 217.88 | 201.56 | 205.85 | 205.85 | -4.17% | 754,816 |
| Feb 12, 2026 | 218.00 | 222.21 | 213.00 | 214.81 | 214.81 | -1.31% | 265,564 |
| Feb 11, 2026 | 230.00 | 230.00 | 216.63 | 217.66 | 217.66 | -5.99% | 362,400 |
| Feb 10, 2026 | 230.50 | 237.79 | 230.14 | 231.52 | 231.52 | 1.12% | 232,581 |
| Feb 9, 2026 | 223.00 | 233.78 | 220.87 | 228.96 | 228.96 | 3.66% | 442,201 |
| Feb 6, 2026 | 222.29 | 224.80 | 216.03 | 220.87 | 220.87 | -0.63% | 204,172 |
| Feb 5, 2026 | 224.90 | 233.58 | 221.39 | 222.27 | 222.27 | -0.98% | 276,264 |
| Feb 4, 2026 | 226.90 | 226.99 | 223.54 | 224.46 | 224.46 | -0.54% | 188,421 |
| Feb 3, 2026 | 230.00 | 230.00 | 222.20 | 225.68 | 225.68 | 3.02% | 240,285 |
| Feb 2, 2026 | 227.76 | 227.76 | 214.81 | 219.06 | 219.06 | -2.63% | 136,846 |
| Feb 1, 2026 | 225.42 | 230.00 | 222.51 | 224.98 | 224.98 | 0.30% | 328,793 |
| Jan 30, 2026 | 235.00 | 235.00 | 223.30 | 224.30 | 224.30 | -4.51% | 307,116 |
| Jan 29, 2026 | 238.70 | 243.85 | 233.10 | 234.90 | 234.90 | 0.30% | 349,033 |
| Jan 28, 2026 | 255.00 | 273.60 | 231.00 | 234.20 | 234.20 | -6.36% | 753,440 |
| Jan 27, 2026 | 241.45 | 258.00 | 238.10 | 250.10 | 250.10 | 3.60% | 225,299 |
| 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 |