Solar Industries India Limited (BOM:532725)
India
· Delayed Price · Currency is INR 15,152
+478 (3.26%)
At close: Mar 6, 2026
Solar Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,700.05 | 15,577.95 | 14,700.05 | 15,152.35 | 15,152.35 | 3.26% | 34,461 |
| Mar 5, 2026 | 14,550.80 | 14,988.80 | 14,506.00 | 14,674.25 | 14,674.25 | 0.99% | 36,564 |
| Mar 4, 2026 | 13,989.05 | 14,600.00 | 13,989.05 | 14,530.70 | 14,530.70 | 3.87% | 42,470 |
| Mar 2, 2026 | 13,227.80 | 14,090.00 | 13,198.95 | 13,989.00 | 13,989.00 | 3.63% | 31,369 |
| Feb 27, 2026 | 13,888.45 | 13,888.45 | 13,461.20 | 13,499.55 | 13,499.55 | -1.76% | 3,818 |
| Feb 26, 2026 | 13,380.00 | 13,844.95 | 13,380.00 | 13,742.05 | 13,742.05 | 2.09% | 11,423 |
| Feb 25, 2026 | 13,340.05 | 13,505.85 | 13,280.00 | 13,460.35 | 13,460.35 | 1.30% | 3,998 |
| Feb 24, 2026 | 13,235.40 | 13,340.00 | 13,094.00 | 13,287.40 | 13,287.40 | -0.60% | 2,648 |
| Feb 23, 2026 | 13,499.95 | 13,638.00 | 13,141.10 | 13,367.50 | 13,367.50 | 0.67% | 6,121 |
| Feb 20, 2026 | 13,292.25 | 13,580.00 | 13,229.00 | 13,278.90 | 13,278.90 | -0.47% | 2,749 |
| Feb 19, 2026 | 13,424.75 | 13,519.00 | 13,287.85 | 13,341.20 | 13,341.20 | -0.20% | 2,062 |
| Feb 18, 2026 | 13,255.00 | 13,481.00 | 13,213.60 | 13,368.35 | 13,368.35 | 0.80% | 1,784 |
| Feb 17, 2026 | 13,090.05 | 13,315.00 | 13,036.95 | 13,261.85 | 13,261.85 | 1.20% | 2,346 |
| Feb 16, 2026 | 13,025.05 | 13,146.70 | 12,850.25 | 13,104.85 | 13,104.85 | 0.46% | 3,345 |
| Feb 13, 2026 | 13,279.90 | 13,280.00 | 12,950.00 | 13,044.30 | 13,044.30 | -2.58% | 3,972 |
| Feb 12, 2026 | 13,499.35 | 13,499.35 | 13,216.75 | 13,390.30 | 13,390.30 | -0.42% | 3,110 |
| Feb 11, 2026 | 13,499.95 | 13,499.95 | 13,295.35 | 13,447.15 | 13,447.15 | 0.18% | 1,974 |
| Feb 10, 2026 | 13,451.20 | 13,583.35 | 13,390.00 | 13,422.65 | 13,422.65 | 0.26% | 1,729 |
| Feb 9, 2026 | 13,099.80 | 13,443.60 | 12,980.00 | 13,388.30 | 13,388.30 | 2.98% | 7,407 |
| Feb 6, 2026 | 13,447.80 | 13,447.85 | 12,862.60 | 13,000.95 | 13,000.95 | -2.84% | 4,960 |
| Feb 5, 2026 | 13,577.05 | 13,654.00 | 13,230.00 | 13,380.90 | 13,380.90 | -1.37% | 3,129 |
| Feb 4, 2026 | 13,942.10 | 14,129.05 | 13,339.00 | 13,566.85 | 13,566.85 | -2.18% | 12,725 |
| Feb 3, 2026 | 13,804.15 | 14,063.40 | 13,262.70 | 13,868.65 | 13,868.65 | 5.09% | 21,161 |
| Feb 2, 2026 | 13,197.05 | 13,339.70 | 12,855.00 | 13,197.30 | 13,197.30 | -0.12% | 7,276 |
| Feb 1, 2026 | 13,697.80 | 13,854.00 | 12,390.80 | 13,212.70 | 13,212.70 | -1.95% | 10,095 |
| Jan 30, 2026 | 13,304.55 | 13,537.45 | 13,003.85 | 13,475.30 | 13,475.30 | 1.13% | 6,753 |
| Jan 29, 2026 | 14,006.35 | 14,006.35 | 13,210.00 | 13,324.65 | 13,324.65 | -4.39% | 13,626 |
| Jan 28, 2026 | 12,780.45 | 14,000.00 | 12,780.45 | 13,936.75 | 13,936.75 | 8.74% | 20,266 |
| Jan 27, 2026 | 12,660.10 | 12,886.00 | 12,560.00 | 12,816.10 | 12,816.10 | 1.26% | 1,284 |
| Jan 23, 2026 | 13,028.00 | 13,028.00 | 12,621.75 | 12,656.90 | 12,656.90 | -1.93% | 2,572 |
| Jan 22, 2026 | 12,515.85 | 12,987.40 | 12,515.85 | 12,906.10 | 12,906.10 | 2.97% | 2,132 |
| Jan 21, 2026 | 12,500.05 | 12,599.00 | 12,348.00 | 12,533.55 | 12,533.55 | -0.43% | 2,579 |
| Jan 20, 2026 | 12,925.05 | 13,000.00 | 12,539.55 | 12,587.65 | 12,587.65 | -2.57% | 2,254 |
| Jan 19, 2026 | 13,033.80 | 13,177.40 | 12,835.05 | 12,919.40 | 12,919.40 | 0.66% | 7,457 |
| Jan 16, 2026 | 12,886.00 | 13,080.50 | 12,680.90 | 12,835.00 | 12,835.00 | -0.39% | 5,785 |
| Jan 14, 2026 | 12,732.00 | 12,970.80 | 12,600.00 | 12,884.85 | 12,884.85 | 1.54% | 5,290 |
| Jan 13, 2026 | 13,050.00 | 13,184.10 | 12,553.50 | 12,689.30 | 12,689.30 | -2.75% | 7,629 |
| Jan 12, 2026 | 13,111.05 | 13,267.80 | 12,928.35 | 13,047.60 | 13,047.60 | -1.12% | 43,299 |
| Jan 9, 2026 | 13,457.30 | 13,710.00 | 13,073.30 | 13,194.85 | 13,194.85 | -1.94% | 24,724 |
| Jan 8, 2026 | 13,348.15 | 13,730.00 | 13,348.15 | 13,456.20 | 13,456.20 | 0.82% | 20,503 |
| Jan 7, 2026 | 12,800.25 | 13,516.75 | 12,800.25 | 13,347.15 | 13,347.15 | 3.84% | 6,447 |
| Jan 6, 2026 | 12,734.20 | 12,870.50 | 12,580.05 | 12,853.35 | 12,853.35 | 0.95% | 6,288 |
| Jan 5, 2026 | 12,325.00 | 12,921.80 | 12,282.05 | 12,732.70 | 12,732.70 | 3.23% | 16,502 |
| Jan 2, 2026 | 12,269.00 | 12,351.45 | 12,144.10 | 12,333.95 | 12,333.95 | 1.35% | 3,097 |
| Jan 1, 2026 | 12,264.75 | 12,351.95 | 12,066.40 | 12,169.40 | 12,169.40 | -0.73% | 6,390 |
| Dec 31, 2025 | 12,160.90 | 12,350.00 | 12,142.05 | 12,258.65 | 12,258.65 | 1.93% | 5,835 |
| Dec 30, 2025 | 12,337.00 | 12,347.20 | 11,824.60 | 12,026.20 | 12,026.20 | -2.47% | 11,076 |
| Dec 29, 2025 | 12,442.85 | 12,545.25 | 12,300.00 | 12,330.50 | 12,330.50 | -0.76% | 2,002 |
| Dec 26, 2025 | 12,496.55 | 12,744.35 | 12,400.05 | 12,424.45 | 12,424.45 | -0.45% | 5,058 |
| Dec 24, 2025 | 12,595.60 | 12,700.85 | 12,455.25 | 12,480.90 | 12,480.90 | -0.44% | 1,474 |
| Dec 23, 2025 | 12,758.90 | 12,758.90 | 12,445.45 | 12,536.45 | 12,536.45 | -0.61% | 3,097 |
| Dec 22, 2025 | 12,020.55 | 12,668.55 | 11,886.50 | 12,613.25 | 12,613.25 | 5.89% | 7,816 |
| Dec 19, 2025 | 11,780.70 | 11,959.70 | 11,714.50 | 11,911.40 | 11,911.40 | 1.16% | 3,787 |
| Dec 18, 2025 | 11,832.00 | 11,835.45 | 11,641.10 | 11,774.80 | 11,774.80 | -0.48% | 3,238 |
| Dec 17, 2025 | 11,970.00 | 11,984.25 | 11,780.00 | 11,832.05 | 11,832.05 | -0.66% | 1,342 |
| Dec 16, 2025 | 12,200.00 | 12,200.00 | 11,850.00 | 11,911.25 | 11,911.25 | -2.31% | 1,581 |
| Dec 15, 2025 | 12,304.00 | 12,325.35 | 12,181.00 | 12,193.00 | 12,193.00 | -0.87% | 3,986 |
| Dec 12, 2025 | 12,549.70 | 12,549.70 | 12,187.00 | 12,299.65 | 12,299.65 | -1.23% | 2,462 |
| Dec 11, 2025 | 12,550.00 | 12,550.00 | 12,389.65 | 12,452.45 | 12,452.45 | -0.02% | 1,256 |
| Dec 10, 2025 | 12,585.75 | 12,644.05 | 12,414.95 | 12,454.40 | 12,454.40 | -1.10% | 1,805 |
| Dec 9, 2025 | 12,300.00 | 12,616.95 | 12,219.00 | 12,592.70 | 12,592.70 | 1.35% | 1,881 |
| Dec 8, 2025 | 12,810.00 | 12,810.00 | 12,364.00 | 12,425.50 | 12,425.50 | -2.98% | 2,172 |
| Dec 5, 2025 | 12,939.90 | 12,946.90 | 12,710.00 | 12,807.80 | 12,807.80 | -1.02% | 1,648 |
| Dec 4, 2025 | 12,838.05 | 12,989.20 | 12,694.85 | 12,940.25 | 12,940.25 | 0.80% | 2,412 |
| Dec 3, 2025 | 13,300.00 | 13,340.00 | 12,781.40 | 12,837.40 | 12,837.40 | -3.51% | 4,032 |
| Dec 2, 2025 | 13,308.05 | 13,340.00 | 13,158.00 | 13,303.85 | 13,303.85 | 0.47% | 1,307 |
| Dec 1, 2025 | 13,489.80 | 13,489.80 | 13,213.25 | 13,241.85 | 13,241.85 | -0.22% | 1,422 |
| Nov 28, 2025 | 13,361.35 | 13,374.95 | 13,133.05 | 13,271.40 | 13,271.40 | -0.67% | 3,688 |
| Nov 27, 2025 | 13,589.55 | 13,589.55 | 13,286.05 | 13,361.30 | 13,361.30 | -0.64% | 1,463 |
| Nov 26, 2025 | 13,308.25 | 13,540.00 | 13,308.25 | 13,448.00 | 13,448.00 | 1.32% | 9,755 |
| Nov 25, 2025 | 13,310.05 | 13,448.40 | 13,250.00 | 13,273.15 | 13,273.15 | -0.79% | 12,322 |
| Nov 24, 2025 | 13,765.35 | 13,777.45 | 13,318.95 | 13,379.25 | 13,379.25 | -2.72% | 6,517 |
| Nov 21, 2025 | 13,974.25 | 13,975.00 | 13,730.00 | 13,753.60 | 13,753.60 | -1.37% | 2,093 |
| Nov 20, 2025 | 13,898.15 | 14,054.80 | 13,792.80 | 13,944.00 | 13,944.00 | 1.04% | 3,313 |
| Nov 19, 2025 | 14,018.95 | 14,066.25 | 13,683.00 | 13,800.10 | 13,800.10 | 0.20% | 9,796 |
| Nov 18, 2025 | 13,918.40 | 13,966.80 | 13,651.25 | 13,772.65 | 13,772.65 | -1.05% | 6,390 |
| Nov 17, 2025 | 13,916.90 | 14,067.00 | 13,813.35 | 13,918.40 | 13,918.40 | 0.20% | 2,839 |
| Nov 14, 2025 | 13,768.15 | 14,015.00 | 13,708.75 | 13,891.00 | 13,891.00 | 0.89% | 3,500 |
| Nov 13, 2025 | 14,191.15 | 14,191.15 | 13,724.00 | 13,768.10 | 13,768.10 | -2.31% | 5,238 |
| Nov 12, 2025 | 13,960.00 | 14,249.90 | 13,785.20 | 14,093.95 | 14,093.95 | 2.23% | 6,231 |
| Nov 11, 2025 | 13,649.75 | 14,080.00 | 13,250.00 | 13,786.80 | 13,786.80 | 2.83% | 14,369 |
| Nov 10, 2025 | 13,587.00 | 13,734.00 | 13,328.75 | 13,407.25 | 13,407.25 | -1.23% | 4,277 |
| Nov 7, 2025 | 13,458.75 | 13,599.50 | 13,230.00 | 13,574.20 | 13,574.20 | 1.50% | 1,475 |
| Nov 6, 2025 | 13,640.10 | 13,700.00 | 13,348.95 | 13,374.25 | 13,374.25 | -1.85% | 4,260 |
| Nov 4, 2025 | 14,111.00 | 14,152.20 | 13,605.40 | 13,626.05 | 13,626.05 | -3.75% | 3,723 |
| Nov 3, 2025 | 13,820.10 | 14,190.00 | 13,820.10 | 14,157.65 | 14,157.65 | 1.94% | 2,392 |
| Oct 31, 2025 | 13,899.00 | 13,999.90 | 13,840.00 | 13,888.60 | 13,888.60 | -0.03% | 1,727 |
| Oct 30, 2025 | 13,977.50 | 13,991.95 | 13,831.30 | 13,892.65 | 13,892.65 | -0.50% | 1,468 |
| Oct 29, 2025 | 13,859.45 | 13,987.55 | 13,800.00 | 13,962.20 | 13,962.20 | 0.74% | 3,142 |
| Oct 28, 2025 | 13,995.75 | 14,075.90 | 13,758.00 | 13,859.45 | 13,859.45 | -1.13% | 1,153 |
| Oct 27, 2025 | 14,040.65 | 14,152.70 | 13,956.05 | 14,017.25 | 14,017.25 | -0.10% | 2,115 |
| Oct 24, 2025 | 14,099.00 | 14,120.00 | 13,985.00 | 14,031.60 | 14,031.60 | 0.05% | 2,203 |
| Oct 23, 2025 | 14,120.55 | 14,199.95 | 13,924.15 | 14,024.80 | 14,024.80 | -0.65% | 3,291 |
| Oct 21, 2025 | 14,080.00 | 14,143.00 | 14,077.60 | 14,116.95 | 14,116.95 | 0.28% | 398 |
| Oct 20, 2025 | 14,198.80 | 14,219.00 | 14,053.15 | 14,077.60 | 14,077.60 | 0.20% | 1,519 |
| Oct 17, 2025 | 14,000.30 | 14,145.25 | 13,933.25 | 14,050.15 | 14,050.15 | 0.17% | 1,426 |
| Oct 16, 2025 | 14,099.00 | 14,126.00 | 13,969.85 | 14,025.70 | 14,025.70 | -0.11% | 741 |
| Oct 15, 2025 | 14,040.00 | 14,119.95 | 13,968.05 | 14,041.30 | 14,041.30 | 0.56% | 5,691 |
| Oct 14, 2025 | 14,000.00 | 14,280.00 | 13,910.00 | 13,963.80 | 13,963.80 | -0.25% | 2,434 |
| Oct 13, 2025 | 14,081.00 | 14,124.00 | 13,921.00 | 13,998.60 | 13,998.60 | -0.80% | 6,169 |