Solex Energy Limited (NSE:SOLEX)
India · Delayed Price · Currency is INR 840.90
-28.35 (-3.26%)
At close: Mar 9, 2026
Solex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,118.00 | 1,192.90 | 1,102.80 | 1,158.20 | 1,158.20 | 3.54% | 29,561 |
| Jan 13, 2026 | 1,124.90 | 1,175.80 | 1,099.10 | 1,118.60 | 1,118.60 | -2.35% | 37,341 |
| Jan 12, 2026 | 1,125.30 | 1,187.90 | 1,066.00 | 1,145.50 | 1,145.50 | 2.30% | 105,722 |
| Jan 9, 2026 | 1,136.20 | 1,190.00 | 1,079.20 | 1,119.70 | 1,119.70 | -1.45% | 37,740 |
| Jan 8, 2026 | 1,225.70 | 1,229.90 | 1,124.80 | 1,136.20 | 1,136.20 | -6.56% | 29,774 |
| Jan 7, 2026 | 1,218.00 | 1,269.00 | 1,210.20 | 1,216.00 | 1,216.00 | 0.01% | 23,844 |
| Jan 6, 2026 | 1,255.60 | 1,255.70 | 1,194.40 | 1,215.90 | 1,215.90 | -2.68% | 48,889 |
| Jan 5, 2026 | 1,301.00 | 1,308.20 | 1,243.00 | 1,249.40 | 1,249.40 | -5.61% | 39,059 |
| Jan 2, 2026 | 1,369.60 | 1,398.80 | 1,302.20 | 1,323.60 | 1,323.60 | -1.91% | 36,461 |
| Jan 1, 2026 | 1,265.00 | 1,391.90 | 1,246.20 | 1,349.40 | 1,349.40 | 8.95% | 144,796 |
| Dec 31, 2025 | 1,234.00 | 1,253.90 | 1,216.10 | 1,238.50 | 1,238.50 | 0.41% | 15,667 |
| Dec 30, 2025 | 1,235.80 | 1,251.20 | 1,227.00 | 1,233.40 | 1,233.40 | -0.69% | 12,434 |
| Dec 29, 2025 | 1,310.60 | 1,321.30 | 1,230.70 | 1,242.00 | 1,242.00 | -5.23% | 51,959 |
| Dec 26, 2025 | 1,333.70 | 1,377.00 | 1,296.20 | 1,310.60 | 1,310.60 | -2.72% | 51,746 |
| Dec 24, 2025 | 1,353.00 | 1,384.80 | 1,329.10 | 1,347.20 | 1,347.20 | -0.48% | 26,421 |