Solex Energy Limited (NSE:SOLEX)
India · Delayed Price · Currency is INR 1,231.70
-62.55 (-4.83%)
At close: Aug 29, 2025
Solex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,337.50 | 1,337.50 | 1,270.20 | 1,294.25 | 1,294.25 | -0.47% | 12,250 |
| Aug 26, 2025 | 1,264.80 | 1,310.00 | 1,264.80 | 1,300.30 | 1,300.30 | -2.33% | 33,500 |
| Aug 25, 2025 | 1,399.95 | 1,399.95 | 1,331.35 | 1,331.35 | 1,331.35 | -5.00% | 13,375 |
| Aug 22, 2025 | 1,449.00 | 1,449.00 | 1,401.40 | 1,401.40 | 1,401.40 | -2.00% | 10,750 |
| Aug 21, 2025 | 1,420.00 | 1,430.00 | 1,420.00 | 1,430.00 | 1,430.00 | 1.56% | 18,125 |
| Aug 20, 2025 | 1,420.70 | 1,420.70 | 1,393.20 | 1,408.00 | 1,408.00 | 1.06% | 25,250 |
| Aug 19, 2025 | 1,393.20 | 1,393.20 | 1,393.20 | 1,393.20 | 1,393.20 | 2.00% | 750 |
| Aug 18, 2025 | 1,365.90 | 1,365.90 | 1,365.90 | 1,365.90 | 1,365.90 | 2.00% | 6,500 |
| Aug 14, 2025 | 1,339.15 | 1,339.15 | 1,339.15 | 1,339.15 | 1,339.15 | 2.00% | 7,000 |
| Aug 13, 2025 | 1,312.90 | 1,312.90 | 1,312.90 | 1,312.90 | 1,312.90 | 2.00% | 27,750 |
| Aug 12, 2025 | 1,287.20 | 1,287.20 | 1,241.50 | 1,287.20 | 1,287.20 | 2.00% | 14,250 |
| Aug 11, 2025 | 1,213.25 | 1,262.00 | 1,213.25 | 1,262.00 | 1,262.00 | 1.94% | 14,625 |
| Aug 8, 2025 | 1,238.05 | 1,238.05 | 1,238.00 | 1,238.00 | 1,238.00 | -2.00% | 13,750 |
| Aug 7, 2025 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | -2.00% | 4,125 |
| Aug 6, 2025 | 1,286.95 | 1,289.00 | 1,286.95 | 1,289.00 | 1,289.00 | -1.84% | 7,500 |
| Aug 5, 2025 | 1,340.00 | 1,340.00 | 1,313.20 | 1,313.20 | 1,313.20 | -2.00% | 12,625 |
| Aug 4, 2025 | 1,338.15 | 1,366.00 | 1,338.15 | 1,340.00 | 1,340.00 | -1.84% | 10,375 |
| Aug 1, 2025 | 1,365.15 | 1,365.15 | 1,365.15 | 1,365.15 | 1,365.15 | -2.00% | 1,750 |
| Jul 31, 2025 | 1,392.60 | 1,393.00 | 1,392.60 | 1,393.00 | 1,393.00 | -1.97% | 2,250 |
| Jul 30, 2025 | 1,446.00 | 1,446.00 | 1,421.00 | 1,421.00 | 1,421.00 | -2.00% | 4,500 |
| Jul 29, 2025 | 1,435.00 | 1,453.50 | 1,435.00 | 1,450.00 | 1,450.00 | 1.75% | 13,375 |
| Jul 28, 2025 | 1,473.90 | 1,473.90 | 1,425.00 | 1,425.00 | 1,425.00 | -1.38% | 5,875 |
| Jul 25, 2025 | 1,437.00 | 1,495.00 | 1,437.00 | 1,445.00 | 1,445.00 | -1.41% | 20,875 |
| Jul 24, 2025 | 1,465.70 | 1,465.70 | 1,465.70 | 1,465.70 | 1,465.70 | -2.00% | 7,875 |
| Jul 23, 2025 | 1,495.60 | 1,495.60 | 1,495.60 | 1,495.60 | 1,495.60 | -2.00% | 7,125 |
| Jul 22, 2025 | 1,526.10 | 1,526.10 | 1,526.10 | 1,526.10 | 1,526.10 | -2.00% | 1,000 |
| Jul 21, 2025 | 1,590.00 | 1,590.00 | 1,557.25 | 1,557.25 | 1,557.25 | -2.00% | 11,375 |
| Jul 18, 2025 | 1,589.00 | 1,589.00 | 1,583.00 | 1,589.00 | 1,589.00 | 1.76% | 22,625 |
| Jul 17, 2025 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | 1,561.50 | 2.00% | 19,375 |
| Jul 16, 2025 | 1,505.00 | 1,530.90 | 1,460.00 | 1,530.90 | 1,530.90 | 5.00% | 29,875 |
| Jul 15, 2025 | 1,438.00 | 1,458.00 | 1,400.00 | 1,458.00 | 1,458.00 | 5.00% | 35,375 |
| Jul 14, 2025 | 1,370.00 | 1,388.60 | 1,334.10 | 1,388.60 | 1,388.60 | 5.00% | 24,875 |
| Jul 11, 2025 | 1,322.00 | 1,322.50 | 1,290.05 | 1,322.50 | 1,322.50 | 5.00% | 23,375 |
| Jul 10, 2025 | 1,172.00 | 1,259.55 | 1,172.00 | 1,259.55 | 1,259.55 | 5.00% | 12,750 |
| Jul 9, 2025 | 1,238.10 | 1,256.70 | 1,175.50 | 1,199.60 | 1,199.60 | -3.05% | 24,000 |
| Jul 8, 2025 | 1,276.00 | 1,294.00 | 1,225.00 | 1,237.35 | 1,237.35 | -3.66% | 10,625 |
| Jul 7, 2025 | 1,299.00 | 1,330.50 | 1,270.00 | 1,284.30 | 1,284.30 | 1.35% | 27,750 |
| Jul 4, 2025 | 1,289.95 | 1,289.95 | 1,266.75 | 1,267.15 | 1,267.15 | -1.97% | 11,750 |
| Jul 3, 2025 | 1,317.00 | 1,317.00 | 1,292.60 | 1,292.60 | 1,292.60 | -2.00% | 7,000 |
| Jul 2, 2025 | 1,317.00 | 1,324.00 | 1,317.00 | 1,318.95 | 1,318.95 | 0.15% | 11,875 |
| Jul 1, 2025 | 1,334.00 | 1,334.00 | 1,309.70 | 1,317.00 | 1,317.00 | 0.42% | 16,375 |
| Jun 30, 2025 | 1,342.10 | 1,342.10 | 1,300.50 | 1,311.50 | 1,311.50 | -0.33% | 8,500 |
| Jun 27, 2025 | 1,305.00 | 1,315.80 | 1,305.00 | 1,315.80 | 1,315.80 | 2.00% | 9,375 |
| Jun 26, 2025 | 1,313.00 | 1,313.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.90% | 10,000 |
| Jun 25, 2025 | 1,329.00 | 1,329.00 | 1,305.00 | 1,315.00 | 1,315.00 | -0.60% | 7,125 |
| Jun 24, 2025 | 1,369.85 | 1,369.85 | 1,323.00 | 1,323.00 | 1,323.00 | -1.49% | 18,875 |
| Jun 23, 2025 | 1,352.50 | 1,352.50 | 1,343.00 | 1,343.00 | 1,343.00 | 1.28% | 24,375 |
| Jun 20, 2025 | 1,324.50 | 1,326.00 | 1,324.50 | 1,326.00 | 1,326.00 | 2.00% | 9,375 |
| Jun 19, 2025 | 1,313.40 | 1,334.00 | 1,288.50 | 1,300.00 | 1,300.00 | -1.02% | 35,875 |
| Jun 18, 2025 | 1,313.40 | 1,313.40 | 1,313.40 | 1,313.40 | 1,313.40 | 2.00% | 12,625 |