Solex Energy Limited (NSE:SOLEX)
India · Delayed Price · Currency is INR 918.00
+12.90 (1.43%)
Jul 31, 2026, 3:29 PM IST
Solex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 909.00 | 950.00 | 902.50 | 910.80 | 910.80 | 0.63% | 40,549 |
| Jul 30, 2026 | 910.00 | 926.60 | 901.80 | 905.10 | 905.10 | -1.38% | 16,939 |
| Jul 29, 2026 | 917.00 | 924.90 | 909.00 | 917.80 | 917.80 | 0.62% | 18,786 |
| Jul 28, 2026 | 935.10 | 942.50 | 910.00 | 912.10 | 912.10 | -2.93% | 20,048 |
| Jul 27, 2026 | 938.00 | 987.00 | 931.40 | 939.60 | 939.60 | 0.17% | 31,977 |
| Jul 24, 2026 | 925.00 | 950.40 | 917.10 | 938.00 | 938.00 | 0.51% | 16,680 |
| Jul 23, 2026 | 955.00 | 957.80 | 930.00 | 933.20 | 933.20 | -2.04% | 20,913 |
| Jul 22, 2026 | 994.90 | 994.90 | 950.00 | 952.60 | 952.60 | -3.49% | 25,277 |
| Jul 21, 2026 | 996.00 | 1,023.60 | 975.50 | 987.00 | 987.00 | 0.52% | 36,509 |
| Jul 20, 2026 | 1,012.00 | 1,020.00 | 975.00 | 981.90 | 981.90 | -0.20% | 39,633 |
| Jul 17, 2026 | 991.10 | 998.90 | 980.00 | 983.90 | 983.90 | -1.12% | 17,380 |
| Jul 16, 2026 | 1,009.00 | 1,014.90 | 991.60 | 995.00 | 995.00 | - | 17,649 |
| Jul 15, 2026 | 1,003.00 | 1,019.90 | 991.50 | 995.00 | 995.00 | -0.18% | 41,547 |
| Jul 14, 2026 | 1,007.00 | 1,020.00 | 993.90 | 996.80 | 996.80 | -1.00% | 24,291 |
| Jul 13, 2026 | 998.00 | 1,041.30 | 998.00 | 1,006.90 | 1,006.90 | 0.89% | 79,719 |
| Jul 10, 2026 | 1,029.70 | 1,038.00 | 995.00 | 998.00 | 998.00 | -2.00% | 65,937 |
| Jul 9, 2026 | 990.70 | 1,075.00 | 990.70 | 1,018.40 | 1,018.40 | 2.04% | 165,320 |
| Jul 8, 2026 | 989.90 | 1,017.90 | 981.20 | 998.00 | 998.00 | -0.80% | 34,084 |
| Jul 7, 2026 | 1,039.60 | 1,044.70 | 991.10 | 1,006.00 | 1,006.00 | -2.27% | 30,809 |
| Jul 6, 2026 | 1,053.00 | 1,075.60 | 1,020.10 | 1,029.40 | 1,029.40 | -2.83% | 33,758 |
| Jul 3, 2026 | 1,077.10 | 1,087.60 | 1,048.00 | 1,059.40 | 1,059.40 | -1.63% | 23,443 |
| Jul 2, 2026 | 1,074.00 | 1,084.00 | 1,047.20 | 1,076.90 | 1,076.90 | 1.37% | 32,743 |
| Jul 1, 2026 | 1,108.00 | 1,119.80 | 1,055.10 | 1,062.30 | 1,062.30 | -3.74% | 39,812 |
| Jun 30, 2026 | 1,104.00 | 1,137.40 | 1,090.70 | 1,103.60 | 1,103.60 | 0.17% | 28,785 |
| Jun 29, 2026 | 1,074.00 | 1,109.20 | 1,066.10 | 1,101.70 | 1,101.70 | 0.98% | 20,195 |
| Jun 25, 2026 | 1,129.90 | 1,129.90 | 1,085.00 | 1,091.00 | 1,091.00 | -2.01% | 23,719 |
| Jun 24, 2026 | 1,116.20 | 1,135.00 | 1,100.00 | 1,113.40 | 1,113.40 | -0.25% | 13,084 |
| Jun 23, 2026 | 1,140.00 | 1,172.00 | 1,112.40 | 1,116.20 | 1,116.20 | -1.69% | 20,789 |
| Jun 22, 2026 | 1,113.00 | 1,140.00 | 1,106.00 | 1,135.40 | 1,135.40 | 2.86% | 20,418 |
| Jun 19, 2026 | 1,139.80 | 1,139.80 | 1,099.50 | 1,103.80 | 1,103.80 | -2.34% | 35,677 |
| Jun 18, 2026 | 1,157.70 | 1,160.00 | 1,116.10 | 1,130.20 | 1,130.20 | -1.40% | 36,407 |
| Jun 17, 2026 | 1,119.10 | 1,159.30 | 1,119.10 | 1,146.30 | 1,146.30 | 2.03% | 38,145 |
| Jun 16, 2026 | 1,100.00 | 1,126.00 | 1,086.70 | 1,123.50 | 1,123.50 | 3.53% | 37,689 |
| Jun 15, 2026 | 1,093.00 | 1,135.50 | 1,055.00 | 1,085.20 | 1,085.20 | 1.40% | 58,111 |
| Jun 12, 2026 | 1,050.00 | 1,093.60 | 1,037.10 | 1,070.20 | 1,070.20 | 3.70% | 44,745 |
| Jun 11, 2026 | 1,040.50 | 1,051.60 | 1,012.10 | 1,032.00 | 1,032.00 | -0.82% | 22,364 |
| Jun 10, 2026 | 1,070.00 | 1,078.80 | 1,025.10 | 1,040.50 | 1,040.50 | -2.47% | 30,417 |
| Jun 9, 2026 | 1,069.90 | 1,094.90 | 1,050.00 | 1,066.90 | 1,066.90 | 0.95% | 50,843 |
| Jun 8, 2026 | 1,095.00 | 1,109.70 | 1,047.30 | 1,056.90 | 1,056.90 | -4.78% | 59,593 |
| Jun 5, 2026 | 1,149.80 | 1,159.00 | 1,100.00 | 1,109.90 | 1,109.90 | -3.79% | 60,811 |
| Jun 4, 2026 | 1,153.00 | 1,199.00 | 1,133.30 | 1,153.60 | 1,153.60 | 0.32% | 68,635 |
| Jun 3, 2026 | 1,224.00 | 1,224.00 | 1,137.00 | 1,149.90 | 1,149.90 | -5.21% | 64,149 |
| Jun 2, 2026 | 1,172.00 | 1,219.80 | 1,157.10 | 1,213.10 | 1,213.10 | 3.48% | 29,861 |
| Jun 1, 2026 | 1,224.60 | 1,252.00 | 1,134.90 | 1,172.30 | 1,172.30 | -3.79% | 125,211 |
| May 29, 2026 | 1,277.50 | 1,283.30 | 1,193.10 | 1,218.50 | 1,218.50 | -4.14% | 139,286 |
| May 27, 2026 | 1,325.80 | 1,329.90 | 1,260.10 | 1,271.10 | 1,271.10 | -3.36% | 107,894 |
| May 26, 2026 | 1,386.00 | 1,386.00 | 1,288.00 | 1,315.30 | 1,315.30 | -5.81% | 184,077 |
| May 25, 2026 | 1,308.50 | 1,436.70 | 1,308.50 | 1,396.50 | 1,396.50 | 7.46% | 215,375 |
| May 22, 2026 | 1,311.00 | 1,325.00 | 1,287.50 | 1,299.60 | 1,299.60 | -0.77% | 26,967 |
| May 21, 2026 | 1,339.70 | 1,342.60 | 1,300.10 | 1,309.70 | 1,309.70 | 0.06% | 35,746 |