Skip to main content
Solar Industries India Limited (BOM:532725)
India flag India · Delayed Price · Currency is INR
12,837
-466 (-3.51%)
At close: Dec 3, 2025

Solar Industries India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,939.9012,946.9012,710.0012,807.8012,807.80-1.02%1,648
Dec 4, 202512,838.0512,989.2012,694.8512,940.2512,940.250.80%2,412
Dec 3, 202513,300.0013,340.0012,781.4012,837.4012,837.40-3.51%4,032
Dec 2, 202513,308.0513,340.0013,158.0013,303.8513,303.850.47%1,307
Dec 1, 202513,489.8013,489.8013,213.2513,241.8513,241.85-0.22%1,422
Nov 28, 202513,361.3513,374.9513,133.0513,271.4013,271.40-0.67%3,688
Nov 27, 202513,589.5513,589.5513,286.0513,361.3013,361.30-0.64%1,463
Nov 26, 202513,308.2513,540.0013,308.2513,448.0013,448.001.32%9,755
Nov 25, 202513,310.0513,448.4013,250.0013,273.1513,273.15-0.79%12,322
Nov 24, 202513,765.3513,777.4513,318.9513,379.2513,379.25-2.72%6,517
Nov 21, 202513,974.2513,975.0013,730.0013,753.6013,753.60-1.37%2,093
Nov 20, 202513,898.1514,054.8013,792.8013,944.0013,944.001.04%3,313
Nov 19, 202514,018.9514,066.2513,683.0013,800.1013,800.100.20%9,796
Nov 18, 202513,918.4013,966.8013,651.2513,772.6513,772.65-1.05%6,390
Nov 17, 202513,916.9014,067.0013,813.3513,918.4013,918.400.20%2,839
Nov 14, 202513,768.1514,015.0013,708.7513,891.0013,891.000.89%3,500
Nov 13, 202514,191.1514,191.1513,724.0013,768.1013,768.10-2.31%5,238
Nov 12, 202513,960.0014,249.9013,785.2014,093.9514,093.952.23%6,231
Nov 11, 202513,649.7514,080.0013,250.0013,786.8013,786.802.83%14,369
Nov 10, 202513,587.0013,734.0013,328.7513,407.2513,407.25-1.23%4,277
Nov 7, 202513,458.7513,599.5013,230.0013,574.2013,574.201.50%1,475
Nov 6, 202513,640.1013,700.0013,348.9513,374.2513,374.25-1.85%4,260
Nov 4, 202514,111.0014,152.2013,605.4013,626.0513,626.05-3.75%3,723
Nov 3, 202513,820.1014,190.0013,820.1014,157.6514,157.651.94%2,392
Oct 31, 202513,899.0013,999.9013,840.0013,888.6013,888.60-0.03%1,727
Oct 30, 202513,977.5013,991.9513,831.3013,892.6513,892.65-0.50%1,468
Oct 29, 202513,859.4513,987.5513,800.0013,962.2013,962.200.74%3,142
Oct 28, 202513,995.7514,075.9013,758.0013,859.4513,859.45-1.13%1,153
Oct 27, 202514,040.6514,152.7013,956.0514,017.2514,017.25-0.10%2,115
Oct 24, 202514,099.0014,120.0013,985.0014,031.6014,031.600.05%2,203
Oct 23, 202514,120.5514,199.9513,924.1514,024.8014,024.80-0.65%3,291
Oct 21, 202514,080.0014,143.0014,077.6014,116.9514,116.950.28%398
Oct 20, 202514,198.8014,219.0014,053.1514,077.6014,077.600.20%1,519
Oct 17, 202514,000.3014,145.2513,933.2514,050.1514,050.150.17%1,426
Oct 16, 202514,099.0014,126.0013,969.8514,025.7014,025.70-0.11%741
Oct 15, 202514,040.0014,119.9513,968.0514,041.3014,041.300.56%5,691
Oct 14, 202514,000.0014,280.0013,910.0013,963.8013,963.80-0.25%2,434
Oct 13, 202514,081.0014,124.0013,921.0013,998.6013,998.60-0.80%6,169
Oct 10, 202514,239.4514,266.0514,090.0014,111.0014,111.00-0.82%1,571
Oct 9, 202514,100.0014,294.0013,966.1014,227.0014,227.001.70%2,657
Oct 8, 202514,160.0014,227.1513,934.4513,989.1013,989.10-1.11%4,134
Oct 7, 202514,214.2514,214.3014,023.5514,145.7514,145.750.02%4,199
Oct 6, 202513,974.0014,189.7513,840.0014,143.5014,143.502.14%16,103
Oct 3, 202513,490.2014,022.8013,490.2013,846.6513,846.653.56%18,385
Oct 1, 202513,251.0513,492.0013,205.0013,370.9513,370.950.24%7,138
Sep 30, 202513,547.7013,685.0013,249.4513,338.5013,338.50-1.54%4,034
Sep 29, 202513,770.2013,927.8513,480.0013,547.7013,547.70-1.62%4,308
Sep 26, 202514,200.0014,200.0013,739.3013,770.1513,770.15-2.57%2,254
Sep 25, 202514,183.4514,245.0014,008.3514,133.0014,133.000.89%1,496
Sep 24, 202514,227.0014,295.3013,988.8014,008.3514,008.35-1.47%3,278
Sep 23, 202514,421.0514,518.1014,100.0014,217.6014,217.60-1.71%3,988
Sep 22, 202514,500.0514,747.6514,394.6014,465.0014,465.00-1.45%3,461
Sep 19, 202514,596.0514,745.8514,596.0514,677.3014,677.300.44%1,074
Sep 18, 202514,799.6514,799.6514,550.0014,613.1014,613.10-1.38%2,239
Sep 17, 202514,699.5514,901.0014,625.0514,816.8514,816.851.48%2,403
Sep 16, 202514,341.3514,665.0014,341.3514,600.9014,600.900.82%2,578
Sep 15, 202514,431.0514,584.5014,201.4514,482.5514,482.550.55%6,585
Sep 12, 202514,124.8514,663.9513,997.7014,403.3514,403.352.98%8,122
Sep 11, 202514,002.7014,240.6513,917.2013,986.5013,986.50-0.38%3,339
Sep 10, 202513,900.0014,149.8013,809.0014,040.2014,040.201.18%3,087
Sep 9, 202514,061.7514,061.7513,840.0013,876.5013,876.50-0.46%2,503
Sep 8, 202513,919.4014,062.8513,825.5513,940.7513,940.750.15%2,431
Sep 5, 202514,000.1514,189.2013,848.0013,919.2513,919.25-0.99%1,945
Sep 4, 202514,353.1014,373.3513,821.5514,058.7514,058.75-1.65%6,690
Sep 3, 202513,960.2014,317.8513,960.2014,294.2014,294.201.88%4,360
Sep 2, 202514,099.6514,175.0013,995.0014,030.2014,030.20-0.15%2,352
Sep 1, 202513,880.0014,125.0013,839.2014,050.9514,050.951.88%2,388
Aug 29, 202513,865.0514,054.0013,669.2513,792.3013,792.30-0.14%2,380
Aug 28, 202514,151.3514,243.2013,760.7013,811.4013,811.40-2.98%4,405
Aug 26, 202514,771.8514,771.8514,150.0014,236.3014,236.30-2.85%2,173
Aug 25, 202514,851.0514,931.5514,625.6014,653.7514,653.75-1.12%1,641
Aug 22, 202514,501.5515,037.5014,501.5514,819.9514,819.951.58%9,295
Aug 21, 202514,549.7514,902.7014,433.5014,590.0014,590.000.88%5,962
Aug 20, 202514,696.5014,707.9514,420.0014,463.2514,463.25-1.58%2,071
Aug 19, 202514,957.0015,069.1014,615.3514,696.1514,696.15-1.81%4,484
Aug 18, 202515,243.9515,253.6514,890.0514,967.0514,967.05-0.91%4,820
Aug 14, 202515,050.0015,134.4014,901.0015,104.7015,104.700.45%2,278
Aug 13, 202514,589.8015,125.0014,589.8015,037.7015,037.703.07%3,898
Aug 12, 202515,034.4515,034.4514,519.7514,589.7514,589.75-1.99%3,078
Aug 11, 202514,443.1515,088.0014,358.4514,885.6514,885.652.97%4,444
Aug 8, 202514,920.9014,936.9514,319.5014,456.0514,456.05-3.00%12,356
Aug 7, 202515,020.0515,062.1014,582.4514,902.6014,902.60-0.74%6,910
Aug 6, 202515,064.7515,247.5014,921.0515,014.2015,014.200.64%8,344
Aug 5, 202514,435.0014,957.1014,256.6014,918.0014,918.003.84%9,171
Aug 4, 202513,903.6014,419.0013,750.3014,366.8514,366.854.05%6,237
Aug 1, 202514,157.5514,205.9513,634.4513,807.9513,807.95-2.94%13,068
Jul 31, 202514,201.0014,500.0014,025.0014,226.5014,226.50-1.69%4,333
Jul 30, 202514,400.0014,564.9514,400.0014,471.4014,471.400.08%931
Jul 29, 202514,457.0014,520.0014,368.0014,460.3514,460.350.02%1,927
Jul 28, 202514,507.8514,598.9014,384.6014,457.3514,457.35-0.35%3,053
Jul 25, 202514,798.9514,798.9514,500.0014,507.6514,507.65-1.64%2,333
Jul 24, 202514,850.3014,891.9514,671.0514,749.5514,749.55-0.54%3,551
Jul 23, 202514,945.6014,989.4014,780.0014,829.2514,829.25-0.77%2,226
Jul 22, 202515,024.9515,100.0014,900.0014,944.9514,944.950.01%2,502
Jul 21, 202514,898.8515,150.0014,850.0014,944.1014,944.100.30%2,190
Jul 18, 202515,065.0515,224.0014,876.0514,898.8514,898.85-1.61%2,166
Jul 17, 202515,180.0015,299.9015,088.6015,142.1515,142.15-0.29%2,042
Jul 16, 202515,420.0015,425.7015,167.8515,186.8515,186.85-1.17%2,302
Jul 15, 202515,270.8515,492.9015,240.0015,366.0015,366.001.03%2,630
Jul 14, 202515,417.0015,427.7015,186.1515,209.5515,209.55-1.35%2,905