Solarium Green Energy Limited (BOM:544354)
India
· Delayed Price · Currency is INR 142.00
-7.40 (-4.95%)
At close: Mar 9, 2026
Solarium Green Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 145.40 | 146.00 | 142.00 | 142.00 | 142.00 | -4.95% | 12,600 |
| Mar 6, 2026 | 152.85 | 154.50 | 148.00 | 149.40 | 149.40 | -2.26% | 15,900 |
| Mar 5, 2026 | 151.95 | 155.95 | 144.50 | 152.85 | 152.85 | 3.59% | 30,600 |
| Mar 4, 2026 | 138.25 | 149.65 | 138.25 | 147.55 | 147.55 | 0.20% | 29,100 |
| Mar 2, 2026 | 145.00 | 154.95 | 141.05 | 147.25 | 147.25 | -5.82% | 57,300 |
| Feb 27, 2026 | 159.85 | 159.85 | 155.15 | 156.35 | 156.35 | -0.13% | 10,500 |
| Feb 26, 2026 | 158.00 | 162.00 | 138.45 | 156.55 | 156.55 | -1.73% | 33,900 |
| Feb 25, 2026 | 168.50 | 168.50 | 159.00 | 159.30 | 159.30 | -0.50% | 35,400 |
| Feb 24, 2026 | 162.00 | 162.00 | 157.00 | 160.10 | 160.10 | -2.65% | 19,800 |
| Feb 23, 2026 | 172.70 | 172.70 | 162.00 | 164.45 | 164.45 | 0.55% | 36,000 |
| Feb 20, 2026 | 158.20 | 165.00 | 158.20 | 163.55 | 163.55 | 2.15% | 33,300 |
| Feb 19, 2026 | 170.40 | 173.95 | 159.00 | 160.10 | 160.10 | -5.60% | 57,900 |
| Feb 18, 2026 | 172.05 | 177.75 | 168.00 | 169.60 | 169.60 | -1.42% | 33,600 |
| Feb 17, 2026 | 182.35 | 188.50 | 168.00 | 172.05 | 172.05 | -4.71% | 82,500 |
| Feb 16, 2026 | 200.00 | 203.00 | 178.25 | 180.55 | 180.55 | -8.93% | 126,900 |
| Feb 13, 2026 | 194.00 | 199.20 | 194.00 | 198.25 | 198.25 | -0.83% | 11,400 |
| Feb 12, 2026 | 205.10 | 205.10 | 197.75 | 199.90 | 199.90 | -2.15% | 44,400 |
| Feb 11, 2026 | 216.80 | 216.80 | 202.60 | 204.30 | 204.30 | -3.45% | 27,300 |
| Feb 10, 2026 | 224.75 | 226.00 | 210.00 | 211.60 | 211.60 | -0.94% | 15,900 |
| Feb 9, 2026 | 206.95 | 218.50 | 206.85 | 213.60 | 213.60 | 4.02% | 14,400 |
| Feb 6, 2026 | 204.20 | 206.40 | 200.00 | 205.35 | 205.35 | 0.56% | 9,900 |
| Feb 5, 2026 | 207.20 | 207.95 | 201.25 | 204.20 | 204.20 | -1.85% | 7,200 |
| Feb 4, 2026 | 211.10 | 212.00 | 207.35 | 208.05 | 208.05 | -1.44% | 6,600 |
| Feb 3, 2026 | 214.00 | 217.05 | 202.35 | 211.10 | 211.10 | 3.00% | 25,200 |
| Feb 2, 2026 | 205.40 | 207.90 | 198.00 | 204.95 | 204.95 | -0.22% | 6,900 |
| Feb 1, 2026 | 210.00 | 217.95 | 205.00 | 205.40 | 205.40 | 0.69% | 14,100 |
| Jan 30, 2026 | 203.40 | 206.95 | 203.40 | 204.00 | 204.00 | 0.79% | 5,700 |
| Jan 29, 2026 | 202.00 | 210.00 | 200.00 | 202.40 | 202.40 | -2.95% | 12,300 |
| Jan 28, 2026 | 210.00 | 210.00 | 205.00 | 208.55 | 208.55 | -1.84% | 10,500 |
| Jan 27, 2026 | 204.10 | 213.90 | 202.00 | 212.45 | 212.45 | 4.09% | 6,900 |
| Jan 23, 2026 | 214.80 | 214.80 | 202.00 | 204.10 | 204.10 | -2.23% | 16,500 |
| Jan 22, 2026 | 200.00 | 213.00 | 200.00 | 208.75 | 208.75 | 9.26% | 29,400 |
| Jan 21, 2026 | 209.00 | 209.00 | 189.95 | 191.05 | 191.05 | -8.22% | 70,200 |
| Jan 20, 2026 | 215.75 | 217.10 | 205.00 | 208.15 | 208.15 | -3.52% | 24,300 |
| Jan 19, 2026 | 213.00 | 218.95 | 213.00 | 215.75 | 215.75 | -0.90% | 9,300 |
| Jan 16, 2026 | 215.80 | 221.45 | 215.80 | 217.70 | 217.70 | 0.88% | 12,000 |
| Jan 14, 2026 | 219.00 | 221.95 | 215.00 | 215.80 | 215.80 | -1.89% | 11,100 |
| Jan 13, 2026 | 220.70 | 224.00 | 218.00 | 219.95 | 219.95 | 1.50% | 15,300 |
| Jan 12, 2026 | 221.25 | 221.25 | 210.95 | 216.70 | 216.70 | -2.01% | 18,900 |
| Jan 9, 2026 | 218.95 | 227.95 | 218.95 | 221.15 | 221.15 | -1.05% | 14,700 |
| Jan 8, 2026 | 227.10 | 232.00 | 223.00 | 223.50 | 223.50 | -2.61% | 15,900 |
| Jan 7, 2026 | 229.25 | 231.50 | 228.00 | 229.50 | 229.50 | 0.11% | 12,300 |
| Jan 6, 2026 | 225.50 | 238.95 | 225.30 | 229.25 | 229.25 | -2.16% | 29,700 |
| Jan 5, 2026 | 240.25 | 244.00 | 232.65 | 234.30 | 234.30 | -2.01% | 17,100 |
| Jan 2, 2026 | 232.00 | 240.00 | 232.00 | 239.10 | 239.10 | 2.01% | 6,900 |
| Jan 1, 2026 | 238.00 | 239.90 | 230.20 | 234.40 | 234.40 | -1.80% | 5,700 |
| Dec 31, 2025 | 238.00 | 240.80 | 235.60 | 238.70 | 238.70 | 1.34% | 15,000 |
| Dec 30, 2025 | 235.00 | 246.00 | 231.40 | 235.55 | 235.55 | 1.22% | 28,200 |
| Dec 29, 2025 | 249.80 | 249.80 | 225.00 | 232.70 | 232.70 | -7.77% | 58,200 |
| Dec 26, 2025 | 261.90 | 262.00 | 251.00 | 252.30 | 252.30 | -2.25% | 15,600 |
| Dec 24, 2025 | 247.05 | 263.00 | 247.05 | 258.10 | 258.10 | 4.47% | 83,100 |
| Dec 23, 2025 | 236.80 | 248.00 | 235.00 | 247.05 | 247.05 | 7.16% | 69,900 |
| Dec 22, 2025 | 218.00 | 233.00 | 209.00 | 230.55 | 230.55 | 8.49% | 163,800 |
| Dec 19, 2025 | 213.00 | 218.00 | 210.90 | 212.50 | 212.50 | -1.53% | 49,500 |
| Dec 18, 2025 | 213.60 | 219.90 | 210.10 | 215.80 | 215.80 | 1.51% | 69,300 |
| Dec 17, 2025 | 233.95 | 233.95 | 209.25 | 212.60 | 212.60 | -7.48% | 71,700 |
| Dec 16, 2025 | 234.00 | 234.00 | 228.00 | 229.80 | 229.80 | -1.73% | 15,900 |
| Dec 15, 2025 | 243.80 | 245.00 | 233.00 | 233.85 | 233.85 | -3.13% | 40,500 |
| Dec 12, 2025 | 246.00 | 251.00 | 239.50 | 241.40 | 241.40 | -0.94% | 20,100 |
| Dec 11, 2025 | 251.35 | 254.95 | 241.50 | 243.70 | 243.70 | -2.21% | 44,100 |
| Dec 10, 2025 | 249.00 | 256.80 | 244.40 | 249.20 | 249.20 | -1.68% | 22,800 |
| Dec 9, 2025 | 251.00 | 259.95 | 246.00 | 253.45 | 253.45 | -4.16% | 43,500 |
| Dec 8, 2025 | 283.00 | 283.00 | 259.00 | 264.45 | 264.45 | -7.34% | 21,000 |
| Dec 5, 2025 | 296.95 | 296.95 | 283.00 | 285.40 | 285.40 | -2.08% | 17,100 |
| Dec 4, 2025 | 307.80 | 307.80 | 288.60 | 291.45 | 291.45 | -2.03% | 7,200 |
| Dec 3, 2025 | 311.00 | 311.00 | 296.00 | 297.50 | 297.50 | 0.66% | 15,900 |
| Dec 2, 2025 | 290.00 | 298.00 | 280.95 | 295.55 | 295.55 | 6.83% | 43,200 |
| Dec 1, 2025 | 270.00 | 281.00 | 270.00 | 276.65 | 276.65 | 5.98% | 30,900 |
| Nov 28, 2025 | 258.00 | 289.95 | 257.95 | 261.05 | 261.05 | 2.23% | 78,000 |
| Nov 27, 2025 | 268.40 | 269.25 | 252.00 | 255.35 | 255.35 | -3.91% | 43,200 |
| Nov 26, 2025 | 275.90 | 275.90 | 263.50 | 265.75 | 265.75 | -0.67% | 40,800 |
| Nov 25, 2025 | 274.20 | 274.50 | 253.50 | 267.55 | 267.55 | -2.32% | 39,300 |
| Nov 24, 2025 | 280.00 | 280.00 | 272.00 | 273.90 | 273.90 | -3.45% | 15,000 |
| Nov 21, 2025 | 289.60 | 291.35 | 281.30 | 283.70 | 283.70 | -0.75% | 11,400 |
| Nov 20, 2025 | 299.90 | 299.90 | 280.40 | 285.85 | 285.85 | -1.47% | 26,700 |
| Nov 19, 2025 | 293.00 | 304.75 | 285.10 | 290.10 | 290.10 | -2.03% | 28,800 |
| Nov 18, 2025 | 295.50 | 301.00 | 295.00 | 296.10 | 296.10 | -2.24% | 28,200 |
| Nov 17, 2025 | 299.75 | 315.00 | 292.10 | 302.90 | 302.90 | 1.05% | 69,600 |
| Nov 14, 2025 | 316.00 | 316.00 | 294.00 | 299.75 | 299.75 | -2.22% | 48,600 |
| Nov 13, 2025 | 322.00 | 325.20 | 303.30 | 306.55 | 306.55 | -4.52% | 64,500 |
| Nov 12, 2025 | 295.00 | 326.00 | 293.55 | 321.05 | 321.05 | 9.93% | 37,200 |
| Nov 11, 2025 | 288.55 | 304.95 | 278.05 | 292.05 | 292.05 | -0.56% | 30,600 |
| Nov 10, 2025 | 320.50 | 323.50 | 290.20 | 293.70 | 293.70 | -8.36% | 126,600 |
| Nov 7, 2025 | 321.00 | 327.00 | 319.95 | 320.50 | 320.50 | -0.87% | 39,000 |
| Nov 6, 2025 | 327.00 | 329.00 | 321.10 | 323.30 | 323.30 | -0.39% | 43,800 |
| Nov 4, 2025 | 327.70 | 327.70 | 320.00 | 324.55 | 324.55 | 0.85% | 27,000 |
| Nov 3, 2025 | 329.10 | 329.10 | 319.10 | 321.80 | 321.80 | -1.24% | 28,200 |
| Oct 31, 2025 | 328.55 | 330.90 | 323.05 | 325.85 | 325.85 | -0.82% | 27,600 |
| Oct 30, 2025 | 328.00 | 331.55 | 324.95 | 328.55 | 328.55 | -0.65% | 36,600 |
| Oct 29, 2025 | 331.90 | 331.90 | 328.00 | 330.70 | 330.70 | 1.57% | 14,400 |
| Oct 28, 2025 | 327.00 | 328.00 | 320.00 | 325.60 | 325.60 | -0.34% | 41,400 |
| Oct 27, 2025 | 329.25 | 332.95 | 326.00 | 326.70 | 326.70 | 0.21% | 43,200 |
| Oct 24, 2025 | 334.80 | 334.80 | 325.05 | 326.00 | 326.00 | 0.63% | 34,800 |
| Oct 23, 2025 | 329.70 | 334.75 | 320.00 | 323.95 | 323.95 | -1.74% | 37,200 |
| Oct 21, 2025 | 336.00 | 337.80 | 327.70 | 329.70 | 329.70 | -0.03% | 9,000 |
| Oct 20, 2025 | 334.50 | 337.70 | 328.00 | 329.80 | 329.80 | 0.59% | 34,800 |
| Oct 17, 2025 | 332.00 | 335.30 | 326.05 | 327.85 | 327.85 | -1.10% | 20,400 |
| Oct 16, 2025 | 343.70 | 343.70 | 330.00 | 331.50 | 331.50 | -0.35% | 40,200 |
| Oct 15, 2025 | 340.05 | 340.05 | 330.20 | 332.65 | 332.65 | -3.52% | 28,200 |
| Oct 14, 2025 | 350.60 | 352.60 | 338.40 | 344.80 | 344.80 | -0.07% | 71,400 |