Solex Energy Limited (NSE:SOLEX)
India · Delayed Price · Currency is INR 1,172.30
-46.20 (-3.79%)
Jun 1, 2026, 3:30 PM IST
Solex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,345.40 | 1,345.40 | 1,290.00 | 1,308.90 | 1,308.90 | -2.71% | 77,127 |
| May 19, 2026 | 1,399.00 | 1,417.00 | 1,329.00 | 1,345.40 | 1,345.40 | -1.82% | 91,693 |
| May 18, 2026 | 1,385.00 | 1,464.00 | 1,350.00 | 1,370.40 | 1,370.40 | 4.09% | 777,752 |
| May 15, 2026 | 1,240.00 | 1,325.00 | 1,230.30 | 1,316.50 | 1,316.50 | 5.24% | 70,698 |
| May 14, 2026 | 1,253.30 | 1,275.30 | 1,221.30 | 1,251.00 | 1,251.00 | 0.61% | 28,408 |
| May 13, 2026 | 1,233.20 | 1,278.20 | 1,233.20 | 1,243.40 | 1,243.40 | -0.62% | 24,868 |
| May 12, 2026 | 1,291.10 | 1,326.40 | 1,231.80 | 1,251.20 | 1,251.20 | -5.16% | 46,980 |
| May 11, 2026 | 1,276.20 | 1,338.00 | 1,273.30 | 1,319.30 | 1,319.30 | 2.99% | 41,311 |
| May 8, 2026 | 1,339.90 | 1,400.10 | 1,272.00 | 1,281.00 | 1,281.00 | -3.63% | 159,054 |
| May 7, 2026 | 1,352.90 | 1,352.90 | 1,322.70 | 1,329.20 | 1,329.20 | -0.75% | 25,207 |
| May 6, 2026 | 1,356.90 | 1,364.90 | 1,325.00 | 1,339.20 | 1,339.20 | 0.04% | 32,009 |
| May 5, 2026 | 1,319.70 | 1,429.00 | 1,311.80 | 1,338.60 | 1,338.60 | 1.43% | 103,479 |
| May 4, 2026 | 1,310.00 | 1,333.80 | 1,298.10 | 1,319.70 | 1,319.70 | 2.42% | 44,173 |
| Apr 30, 2026 | 1,309.95 | 1,316.40 | 1,270.00 | 1,288.50 | 1,288.50 | -1.64% | 39,905 |
| Apr 29, 2026 | 1,379.20 | 1,384.80 | 1,302.20 | 1,309.95 | 1,309.95 | -3.60% | 105,189 |
| Apr 28, 2026 | 1,299.00 | 1,424.80 | 1,281.80 | 1,358.80 | 1,358.80 | 6.01% | 179,539 |
| Apr 27, 2026 | 1,269.90 | 1,299.00 | 1,263.75 | 1,281.80 | 1,281.80 | 2.28% | 25,874 |
| Apr 24, 2026 | 1,293.50 | 1,310.25 | 1,243.15 | 1,253.20 | 1,253.20 | -3.16% | 35,772 |
| Apr 23, 2026 | 1,349.00 | 1,358.10 | 1,282.05 | 1,294.15 | 1,294.15 | -4.13% | 58,612 |
| Apr 22, 2026 | 1,348.10 | 1,369.00 | 1,310.00 | 1,349.95 | 1,349.95 | 0.14% | 49,368 |
| Apr 21, 2026 | 1,347.00 | 1,384.00 | 1,322.00 | 1,348.10 | 1,348.10 | 1.54% | 87,922 |
| Apr 20, 2026 | 1,276.00 | 1,388.80 | 1,263.50 | 1,327.65 | 1,327.65 | 4.37% | 214,916 |
| Apr 17, 2026 | 1,301.90 | 1,315.00 | 1,265.50 | 1,272.05 | 1,272.05 | -1.41% | 46,614 |
| Apr 16, 2026 | 1,305.00 | 1,316.65 | 1,262.15 | 1,290.25 | 1,290.25 | 1.00% | 47,550 |
| Apr 15, 2026 | 1,275.00 | 1,316.65 | 1,256.00 | 1,277.50 | 1,277.50 | 1.84% | 59,850 |
| Apr 13, 2026 | 1,230.00 | 1,274.00 | 1,221.40 | 1,254.40 | 1,254.40 | -2.18% | 62,258 |
| Apr 10, 2026 | 1,198.90 | 1,316.30 | 1,194.00 | 1,282.40 | 1,282.40 | 7.91% | 147,982 |
| Apr 9, 2026 | 1,100.10 | 1,249.60 | 1,095.15 | 1,188.35 | 1,188.35 | 7.53% | 200,114 |
| Apr 8, 2026 | 1,100.00 | 1,111.00 | 1,061.00 | 1,105.15 | 1,105.15 | 4.73% | 51,290 |
| Apr 7, 2026 | 1,007.55 | 1,093.05 | 1,007.55 | 1,055.25 | 1,055.25 | 3.01% | 100,741 |
| Apr 6, 2026 | 1,020.00 | 1,032.00 | 990.00 | 1,024.40 | 1,024.40 | 0.74% | 31,501 |
| Apr 2, 2026 | 995.00 | 1,029.00 | 975.00 | 1,016.85 | 1,016.85 | 0.73% | 28,866 |
| Apr 1, 2026 | 940.00 | 1,039.95 | 940.00 | 1,009.45 | 1,009.45 | 9.57% | 43,553 |
| Mar 30, 2026 | 948.00 | 973.65 | 911.00 | 921.30 | 921.30 | -5.28% | 39,675 |
| Mar 27, 2026 | 989.80 | 1,025.85 | 969.00 | 972.70 | 972.70 | -1.53% | 42,856 |
| Mar 25, 2026 | 992.25 | 1,026.00 | 965.50 | 987.80 | 987.80 | 1.44% | 56,833 |
| Mar 24, 2026 | 1,001.60 | 1,040.00 | 963.05 | 973.75 | 973.75 | -0.06% | 54,523 |
| Mar 23, 2026 | 1,000.00 | 1,053.00 | 960.00 | 974.30 | 974.30 | -3.51% | 62,612 |
| Mar 20, 2026 | 941.35 | 1,046.00 | 931.75 | 1,009.75 | 1,009.75 | 8.87% | 129,876 |
| Mar 19, 2026 | 953.95 | 953.95 | 907.00 | 927.45 | 927.45 | -2.43% | 30,785 |
| Mar 18, 2026 | 922.00 | 960.00 | 921.15 | 950.50 | 950.50 | 4.04% | 27,744 |
| Mar 17, 2026 | 885.00 | 924.00 | 885.00 | 913.55 | 913.55 | 3.61% | 23,334 |
| Mar 16, 2026 | 936.00 | 936.00 | 873.00 | 881.75 | 881.75 | -5.62% | 59,553 |