Solex Energy Limited (NSE:SOLEX)
India · Delayed Price · Currency is INR 673.00
-5.85 (-0.86%)
Oct 1, 2026, 3:29 PM IST
Solex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 901.00 | 916.95 | 895.50 | 903.40 | 902.69 | -0.91% | 23,265 |
| Aug 7, 2026 | 910.60 | 927.95 | 908.00 | 911.70 | 910.98 | -0.31% | 21,601 |
| Aug 6, 2026 | 929.00 | 949.00 | 911.55 | 914.50 | 913.78 | -1.00% | 18,074 |
| Aug 5, 2026 | 941.55 | 941.55 | 920.05 | 923.75 | 923.02 | -0.22% | 11,842 |
| Aug 4, 2026 | 946.80 | 948.80 | 920.05 | 925.75 | 925.02 | -2.22% | 20,303 |
| Aug 3, 2026 | 911.00 | 949.50 | 911.00 | 946.80 | 946.05 | 3.95% | 22,853 |
| Jul 31, 2026 | 909.00 | 950.00 | 902.50 | 910.80 | 910.08 | 0.63% | 40,549 |
| Jul 30, 2026 | 910.00 | 926.60 | 901.80 | 905.10 | 904.39 | -1.38% | 16,939 |
| Jul 29, 2026 | 917.00 | 924.90 | 909.00 | 917.80 | 917.08 | 0.62% | 18,786 |
| Jul 28, 2026 | 935.10 | 942.50 | 910.00 | 912.10 | 911.38 | -2.93% | 20,048 |
| Jul 27, 2026 | 938.00 | 987.00 | 931.40 | 939.60 | 938.86 | 0.17% | 31,977 |
| Jul 24, 2026 | 925.00 | 950.40 | 917.10 | 938.00 | 937.26 | 0.51% | 16,680 |
| Jul 23, 2026 | 955.00 | 957.80 | 930.00 | 933.20 | 932.47 | -2.04% | 20,913 |