Solex Energy Limited (NSE:SOLEX)
India · Delayed Price · Currency is INR 1,005.10
-20.60 (-2.01%)
Jan 27, 2026, 12:40 PM IST
Solex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,418.50 | 1,418.50 | 1,331.00 | 1,353.70 | 1,353.70 | -4.41% | 31,627 |
| Dec 22, 2025 | 1,452.00 | 1,460.80 | 1,411.10 | 1,416.10 | 1,416.10 | -2.24% | 15,418 |
| Dec 19, 2025 | 1,445.50 | 1,475.00 | 1,425.00 | 1,448.50 | 1,448.50 | 0.77% | 18,947 |
| Dec 18, 2025 | 1,446.30 | 1,467.30 | 1,422.50 | 1,437.40 | 1,437.40 | -0.62% | 21,093 |
| Dec 17, 2025 | 1,470.30 | 1,470.30 | 1,425.00 | 1,446.30 | 1,446.30 | -1.63% | 22,654 |
| Dec 16, 2025 | 1,492.00 | 1,502.00 | 1,463.00 | 1,470.30 | 1,470.30 | -0.58% | 12,782 |
| Dec 15, 2025 | 1,510.10 | 1,521.30 | 1,455.30 | 1,478.90 | 1,478.90 | -2.07% | 18,646 |
| Dec 12, 2025 | 1,488.80 | 1,561.90 | 1,476.40 | 1,510.10 | 1,510.10 | 2.24% | 36,635 |
| Dec 11, 2025 | 1,513.60 | 1,513.60 | 1,441.50 | 1,477.00 | 1,477.00 | -1.64% | 22,933 |
| Dec 10, 2025 | 1,477.00 | 1,569.70 | 1,475.20 | 1,501.60 | 1,501.60 | 1.83% | 50,843 |
| Dec 9, 2025 | 1,456.20 | 1,529.80 | 1,422.70 | 1,474.60 | 1,474.60 | 1.26% | 58,597 |
| Dec 8, 2025 | 1,570.00 | 1,570.00 | 1,435.20 | 1,456.20 | 1,456.20 | -3.97% | 49,800 |
| Dec 5, 2025 | 1,575.10 | 1,584.10 | 1,505.00 | 1,516.40 | 1,516.40 | -3.01% | 33,919 |
| Dec 4, 2025 | 1,580.00 | 1,647.90 | 1,526.50 | 1,563.40 | 1,563.40 | -2.26% | 51,767 |
| Dec 3, 2025 | 1,681.30 | 1,681.30 | 1,591.30 | 1,599.60 | 1,599.60 | -4.11% | 30,237 |
| Dec 2, 2025 | 1,690.00 | 1,743.00 | 1,637.10 | 1,668.20 | 1,668.20 | -2.15% | 68,178 |
| Dec 1, 2025 | 1,779.00 | 1,809.90 | 1,693.30 | 1,704.80 | 1,704.80 | -4.16% | 45,250 |
| Nov 28, 2025 | 1,890.00 | 1,890.00 | 1,761.70 | 1,778.80 | 1,778.80 | -3.91% | 52,559 |
| Nov 27, 2025 | 1,900.00 | 1,940.00 | 1,805.50 | 1,851.20 | 1,851.20 | -1.64% | 52,776 |
| Nov 26, 2025 | 1,900.10 | 1,938.00 | 1,868.10 | 1,882.00 | 1,882.00 | -1.85% | 72,397 |
| Nov 25, 2025 | 1,871.00 | 1,947.10 | 1,836.90 | 1,917.40 | 1,917.40 | 3.40% | 71,576 |
| Nov 24, 2025 | 1,914.20 | 1,923.30 | 1,823.30 | 1,854.40 | 1,854.40 | -3.12% | 38,268 |
| Nov 21, 2025 | 1,943.00 | 1,985.00 | 1,845.00 | 1,914.20 | 1,914.20 | -0.20% | 94,763 |
| Nov 20, 2025 | 1,860.70 | 1,918.00 | 1,854.90 | 1,918.00 | 1,918.00 | 5.00% | 179,058 |
| Nov 19, 2025 | 1,739.00 | 1,826.70 | 1,715.80 | 1,826.70 | 1,826.70 | 4.99% | 103,330 |
| Nov 18, 2025 | 1,769.00 | 1,772.00 | 1,732.10 | 1,739.80 | 1,739.80 | 0.18% | 38,491 |
| Nov 17, 2025 | 1,750.00 | 1,750.60 | 1,678.10 | 1,736.70 | 1,736.70 | 1.56% | 64,467 |
| Nov 14, 2025 | 1,705.00 | 1,710.10 | 1,650.00 | 1,710.10 | 1,710.10 | 5.00% | 162,573 |
| Nov 13, 2025 | 1,545.20 | 1,628.70 | 1,545.20 | 1,628.70 | 1,628.70 | 5.00% | 12,579 |