Solarworld Energy Solutions Limited (NSE:SOLARWORLD)
India · Delayed Price · Currency is INR 169.39
-4.22 (-2.43%)
At close: Mar 6, 2026
NSE:SOLARWORLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |