Solex Energy Limited (NSE:SOLEX)
India · Delayed Price · Currency is INR 772.00
-0.30 (-0.04%)
Aug 21, 2026, 3:29 PM IST
Solex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 777.05 | 788.95 | 770.00 | 772.25 | 772.25 | -0.01% | 25,705 |
| Aug 20, 2026 | 800.95 | 802.60 | 766.15 | 772.30 | 772.30 | -2.13% | 39,230 |
| Aug 19, 2026 | 815.50 | 815.50 | 776.05 | 789.10 | 789.10 | -2.47% | 45,219 |
| Aug 18, 2026 | 792.00 | 840.00 | 789.95 | 809.05 | 809.05 | 2.54% | 77,682 |
| Aug 17, 2026 | 801.00 | 829.80 | 770.30 | 789.00 | 789.00 | -10.33% | 144,123 |
| Aug 14, 2026 | 890.25 | 933.45 | 857.65 | 879.85 | 879.85 | -0.44% | 85,345 |
| Aug 13, 2026 | 901.00 | 905.45 | 862.00 | 883.75 | 883.75 | -1.76% | 52,119 |
| Aug 12, 2026 | 914.90 | 914.90 | 893.00 | 899.55 | 899.55 | -1.09% | 25,553 |
| Aug 11, 2026 | 909.25 | 924.00 | 898.25 | 909.50 | 909.50 | 0.68% | 25,182 |
| Aug 10, 2026 | 901.00 | 916.95 | 895.50 | 903.40 | 903.40 | -0.91% | 23,265 |
| Aug 7, 2026 | 910.60 | 927.95 | 908.00 | 911.70 | 911.70 | -0.31% | 21,601 |
| Aug 6, 2026 | 929.00 | 949.00 | 911.55 | 914.50 | 914.50 | -1.00% | 18,074 |
| Aug 5, 2026 | 941.55 | 941.55 | 920.05 | 923.75 | 923.75 | -0.22% | 11,842 |
| Aug 4, 2026 | 946.80 | 948.80 | 920.05 | 925.75 | 925.75 | -2.22% | 20,303 |
| Aug 3, 2026 | 911.00 | 949.50 | 911.00 | 946.80 | 946.80 | 3.95% | 22,853 |
| 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 |