Solex Energy Limited (NSE:SOLEX)
India · Delayed Price · Currency is INR 1,013.00
+91.70 (9.95%)
Apr 1, 2026, 3:29 PM IST
Solex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 948.00 | 973.65 | 911.00 | 921.30 | 921.30 | -5.28% | 39,675 |
| Mar 27, 2026 | 989.80 | 1,025.85 | 969.00 | 972.70 | 972.70 | -1.53% | 42,856 |
| Mar 25, 2026 | 992.25 | 1,026.00 | 965.50 | 987.80 | 987.80 | 1.44% | 56,833 |
| Mar 24, 2026 | 1,001.60 | 1,040.00 | 963.05 | 973.75 | 973.75 | -0.06% | 54,523 |
| Mar 23, 2026 | 1,000.00 | 1,053.00 | 960.00 | 974.30 | 974.30 | -3.51% | 62,612 |
| Mar 20, 2026 | 941.35 | 1,046.00 | 931.75 | 1,009.75 | 1,009.75 | 8.87% | 129,876 |
| Mar 19, 2026 | 953.95 | 953.95 | 907.00 | 927.45 | 927.45 | -2.43% | 30,785 |
| Mar 18, 2026 | 922.00 | 960.00 | 921.15 | 950.50 | 950.50 | 4.04% | 27,744 |
| Mar 17, 2026 | 885.00 | 924.00 | 885.00 | 913.55 | 913.55 | 3.61% | 23,334 |
| Mar 16, 2026 | 936.00 | 936.00 | 873.00 | 881.75 | 881.75 | -5.62% | 59,553 |
| Mar 13, 2026 | 986.50 | 986.50 | 917.00 | 934.25 | 934.25 | -5.02% | 64,487 |
| Mar 12, 2026 | 892.55 | 1,004.00 | 842.60 | 983.65 | 983.65 | 11.86% | 271,474 |
| Mar 11, 2026 | 900.95 | 905.90 | 861.00 | 879.35 | 879.35 | -1.22% | 15,799 |
| Mar 10, 2026 | 870.35 | 913.95 | 865.00 | 890.25 | 890.25 | 5.87% | 45,291 |
| Mar 9, 2026 | 873.45 | 873.45 | 820.00 | 840.90 | 840.90 | -3.26% | 13,105 |
| Mar 6, 2026 | 898.00 | 900.00 | 866.10 | 869.25 | 869.25 | -3.12% | 12,665 |
| Mar 5, 2026 | 871.70 | 906.70 | 861.00 | 897.25 | 897.25 | 4.17% | 29,300 |
| Mar 4, 2026 | 833.50 | 900.00 | 795.45 | 861.35 | 861.35 | 3.34% | 109,401 |
| Mar 2, 2026 | 808.70 | 872.35 | 808.70 | 833.50 | 833.50 | -3.38% | 29,046 |
| Feb 27, 2026 | 895.00 | 897.95 | 857.60 | 862.70 | 862.70 | -2.84% | 24,668 |
| Feb 26, 2026 | 887.30 | 905.95 | 865.00 | 887.90 | 887.90 | 0.54% | 33,857 |
| Feb 25, 2026 | 957.30 | 957.35 | 870.00 | 883.15 | 883.15 | -7.75% | 105,621 |
| Feb 24, 2026 | 970.00 | 980.00 | 952.10 | 957.30 | 957.30 | -1.07% | 15,327 |
| Feb 23, 2026 | 980.15 | 998.95 | 961.10 | 967.65 | 967.65 | -0.48% | 14,108 |
| Feb 20, 2026 | 999.55 | 1,014.70 | 962.20 | 972.35 | 972.35 | -1.94% | 38,078 |
| Feb 19, 2026 | 1,037.00 | 1,060.00 | 980.00 | 991.60 | 991.60 | -4.39% | 40,777 |
| Feb 18, 2026 | 1,036.05 | 1,060.00 | 1,031.40 | 1,037.10 | 1,037.10 | 0.10% | 30,818 |
| Feb 17, 2026 | 1,013.25 | 1,057.95 | 1,000.90 | 1,036.05 | 1,036.05 | 2.66% | 49,383 |
| Feb 16, 2026 | 927.00 | 1,078.90 | 927.00 | 1,009.25 | 1,009.25 | 8.88% | 402,467 |
| Feb 13, 2026 | 950.00 | 956.60 | 860.00 | 926.95 | 926.95 | -8.37% | 154,797 |
| Feb 12, 2026 | 1,050.50 | 1,061.95 | 995.00 | 1,011.60 | 1,011.60 | -2.93% | 43,856 |
| Feb 11, 2026 | 1,121.60 | 1,149.00 | 1,036.00 | 1,042.15 | 1,042.15 | -5.97% | 72,690 |
| Feb 10, 2026 | 1,058.60 | 1,159.80 | 1,050.45 | 1,108.30 | 1,108.30 | 6.27% | 89,211 |
| Feb 9, 2026 | 1,002.30 | 1,154.00 | 999.95 | 1,042.95 | 1,042.95 | 4.06% | 163,122 |
| Feb 6, 2026 | 933.95 | 1,015.00 | 923.00 | 1,002.30 | 1,002.30 | 8.13% | 43,079 |
| Feb 5, 2026 | 1,025.00 | 1,026.25 | 912.00 | 926.90 | 926.90 | -8.51% | 41,663 |
| Feb 4, 2026 | 1,002.60 | 1,023.80 | 978.75 | 1,013.10 | 1,013.10 | 1.85% | 27,532 |
| Feb 3, 2026 | 1,005.00 | 1,089.90 | 981.00 | 994.70 | 994.70 | 5.37% | 42,834 |
| Feb 2, 2026 | 970.00 | 970.00 | 900.00 | 944.05 | 944.05 | -2.67% | 31,346 |
| Feb 1, 2026 | 979.00 | 1,037.00 | 936.70 | 969.90 | 969.90 | 1.56% | 27,674 |
| Jan 30, 2026 | 968.70 | 995.00 | 949.40 | 955.00 | 955.00 | -0.91% | 21,400 |
| Jan 29, 2026 | 1,004.70 | 1,012.70 | 956.00 | 963.80 | 963.80 | -4.07% | 19,917 |
| Jan 28, 2026 | 994.10 | 1,016.60 | 990.00 | 1,004.70 | 1,004.70 | 0.99% | 10,861 |
| Jan 27, 2026 | 1,030.90 | 1,050.00 | 988.40 | 994.90 | 994.90 | -3.00% | 16,270 |
| Jan 23, 2026 | 1,052.00 | 1,059.40 | 1,012.20 | 1,025.70 | 1,025.70 | -1.72% | 13,700 |
| Jan 22, 2026 | 1,037.70 | 1,133.00 | 1,016.10 | 1,043.70 | 1,043.70 | 5.69% | 109,598 |
| Jan 21, 2026 | 1,064.20 | 1,064.20 | 973.60 | 987.50 | 987.50 | -5.82% | 24,737 |
| Jan 20, 2026 | 1,112.00 | 1,142.60 | 1,019.10 | 1,048.50 | 1,048.50 | -6.77% | 61,839 |
| Jan 19, 2026 | 1,161.90 | 1,161.90 | 1,114.80 | 1,124.60 | 1,124.60 | -2.63% | 5,854 |
| Jan 16, 2026 | 1,164.00 | 1,178.00 | 1,141.00 | 1,155.00 | 1,155.00 | -0.28% | 10,720 |