Solex Energy Limited (NSE:SOLEX)
India · Delayed Price · Currency is INR 550.00
-19.40 (-3.41%)
Oct 22, 2026, 3:29 PM IST
Solex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 567.00 | 567.95 | 550.00 | 550.00 | 550.00 | -3.41% | 28,488 |
| Oct 21, 2026 | 608.10 | 619.95 | 556.80 | 569.40 | 569.40 | -6.36% | 64,801 |
| Oct 19, 2026 | 623.85 | 638.95 | 603.00 | 608.10 | 608.10 | -2.72% | 20,092 |
| Oct 16, 2026 | 635.00 | 640.05 | 620.15 | 625.10 | 625.10 | -1.18% | 14,869 |
| Oct 15, 2026 | 641.00 | 641.00 | 628.60 | 632.55 | 632.55 | -1.11% | 13,157 |
| Oct 14, 2026 | 644.00 | 648.25 | 630.00 | 639.65 | 639.65 | -0.70% | 22,736 |
| Oct 13, 2026 | 636.00 | 650.00 | 623.80 | 644.15 | 644.15 | 1.35% | 27,850 |
| Oct 12, 2026 | 644.00 | 656.90 | 631.00 | 635.55 | 635.55 | -1.26% | 27,604 |
| Oct 9, 2026 | 654.00 | 654.25 | 638.20 | 643.65 | 643.65 | -1.45% | 29,893 |
| Oct 8, 2026 | 680.20 | 680.20 | 651.00 | 653.15 | 653.15 | -2.54% | 42,226 |
| Oct 7, 2026 | 697.70 | 700.00 | 651.60 | 670.15 | 670.15 | -3.00% | 81,896 |
| Oct 6, 2026 | 687.00 | 704.95 | 670.00 | 690.85 | 690.85 | 1.27% | 114,805 |
| Oct 5, 2026 | 683.75 | 692.65 | 676.00 | 682.20 | 682.20 | 1.68% | 47,131 |
| Oct 1, 2026 | 677.50 | 680.00 | 655.00 | 670.95 | 670.95 | -1.16% | 24,793 |
| Sep 30, 2026 | 694.70 | 704.70 | 675.05 | 678.85 | 678.85 | -1.41% | 27,975 |
| Sep 29, 2026 | 695.45 | 698.60 | 678.80 | 688.55 | 688.55 | -0.99% | 38,674 |
| Sep 28, 2026 | 705.20 | 719.50 | 686.05 | 695.45 | 695.45 | -1.38% | 38,106 |
| Sep 25, 2026 | 732.10 | 732.55 | 696.30 | 705.20 | 705.20 | -3.60% | 81,974 |
| Sep 24, 2026 | 739.45 | 755.00 | 713.15 | 731.50 | 731.50 | -0.50% | 65,750 |
| Sep 23, 2026 | 698.95 | 770.00 | 694.25 | 735.20 | 735.20 | 8.28% | 1,119,045 |
| Sep 22, 2026 | 699.80 | 712.90 | 671.40 | 678.95 | 678.95 | -1.89% | 42,358 |
| Sep 21, 2026 | 699.00 | 707.00 | 687.20 | 692.05 | 692.05 | -0.44% | 30,301 |
| Sep 18, 2026 | 681.35 | 719.00 | 673.60 | 695.10 | 695.10 | 3.55% | 122,265 |
| Sep 17, 2026 | 659.35 | 680.00 | 656.05 | 671.30 | 671.30 | 2.08% | 21,585 |
| Sep 16, 2026 | 674.20 | 675.05 | 652.05 | 657.65 | 657.65 | -1.68% | 20,235 |
| Sep 15, 2026 | 698.75 | 700.45 | 661.00 | 668.90 | 668.90 | -4.18% | 61,445 |
| Sep 11, 2026 | 710.90 | 710.90 | 677.60 | 698.60 | 698.05 | -0.94% | 28,447 |
| Sep 10, 2026 | 720.30 | 724.90 | 651.20 | 705.25 | 704.69 | -1.45% | 22,358 |
| Sep 9, 2026 | 729.80 | 729.80 | 712.80 | 715.60 | 715.04 | -1.30% | 16,403 |
| Sep 8, 2026 | 720.15 | 729.50 | 710.60 | 725.05 | 724.48 | 0.92% | 15,357 |
| Sep 7, 2026 | 728.80 | 728.80 | 714.35 | 718.45 | 717.88 | -0.94% | 14,793 |
| Sep 4, 2026 | 734.80 | 761.00 | 720.00 | 725.30 | 724.73 | -0.50% | 113,401 |
| Sep 3, 2026 | 718.50 | 749.40 | 712.60 | 728.95 | 728.38 | 2.24% | 57,607 |
| Sep 2, 2026 | 728.25 | 728.70 | 705.10 | 712.95 | 712.39 | -1.85% | 32,821 |
| Sep 1, 2026 | 744.20 | 758.00 | 720.00 | 726.40 | 725.83 | -1.74% | 16,312 |
| Aug 31, 2026 | 764.85 | 764.85 | 733.00 | 739.30 | 738.72 | -2.67% | 41,350 |
| Aug 28, 2026 | 767.30 | 772.20 | 757.00 | 759.60 | 759.00 | -0.31% | 17,022 |
| Aug 27, 2026 | 785.75 | 788.00 | 753.05 | 762.00 | 761.40 | -2.49% | 41,650 |
| Aug 26, 2026 | 796.75 | 800.80 | 777.00 | 781.45 | 780.83 | -0.95% | 28,116 |
| Aug 25, 2026 | 791.00 | 803.00 | 772.60 | 788.95 | 788.33 | -0.92% | 36,645 |
| Aug 24, 2026 | 774.00 | 848.60 | 772.10 | 796.25 | 795.62 | 3.11% | 89,299 |
| Aug 21, 2026 | 777.05 | 788.95 | 770.00 | 772.25 | 771.64 | -0.01% | 25,705 |
| Aug 20, 2026 | 800.95 | 802.60 | 766.15 | 772.30 | 771.69 | -2.13% | 39,230 |
| Aug 19, 2026 | 815.50 | 815.50 | 776.05 | 789.10 | 788.48 | -2.47% | 45,219 |
| Aug 18, 2026 | 792.00 | 840.00 | 789.95 | 809.05 | 808.41 | 2.54% | 77,682 |
| Aug 17, 2026 | 801.00 | 829.80 | 770.30 | 789.00 | 788.38 | -10.33% | 144,123 |
| Aug 14, 2026 | 890.25 | 933.45 | 857.65 | 879.85 | 879.16 | -0.44% | 85,345 |
| Aug 13, 2026 | 901.00 | 905.45 | 862.00 | 883.75 | 883.05 | -1.76% | 52,119 |
| Aug 12, 2026 | 914.90 | 914.90 | 893.00 | 899.55 | 898.84 | -1.09% | 25,553 |
| Aug 11, 2026 | 909.25 | 924.00 | 898.25 | 909.50 | 908.78 | 0.68% | 25,182 |