Solvex Edibles Limited (BOM:544539)
India
· Delayed Price · Currency is INR 23.42
-1.23 (-4.99%)
At close: Mar 9, 2026
Solvex Edibles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -4.99% | 3,200 |
| Mar 6, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 1,600 |
| Mar 5, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -4.97% | 44,800 |
| Mar 4, 2026 | 25.95 | 25.95 | 25.94 | 25.94 | 25.94 | -4.98% | 3,200 |
| Mar 2, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 1,600 |
| Feb 27, 2026 | 26.20 | 26.31 | 26.00 | 26.00 | 26.00 | -3.67% | 48,000 |
| Feb 26, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 4.98% | 1,600 |
| Feb 25, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -4.99% | 6,400 |
| Feb 13, 2026 | 26.85 | 27.10 | 26.85 | 27.06 | 27.06 | -4.25% | 19,200 |
| Feb 11, 2026 | 28.00 | 28.26 | 28.00 | 28.26 | 28.26 | -0.49% | 44,800 |
| Feb 10, 2026 | 28.45 | 28.45 | 28.40 | 28.40 | 28.40 | -0.32% | 89,600 |
| Feb 9, 2026 | 28.30 | 28.49 | 28.00 | 28.49 | 28.49 | 1.75% | 89,600 |
| Feb 6, 2026 | 28.70 | 28.70 | 28.00 | 28.00 | 28.00 | 1.01% | 44,800 |
| Feb 5, 2026 | 27.60 | 28.00 | 27.60 | 27.72 | 27.72 | -0.65% | 91,200 |
| Feb 4, 2026 | 27.11 | 27.95 | 27.11 | 27.90 | 27.90 | -2.17% | 152,000 |
| Feb 3, 2026 | 29.64 | 29.66 | 28.17 | 28.52 | 28.52 | -3.78% | 179,200 |
| Feb 2, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -5.00% | 1,600 |
| Jan 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.46% | 1,600 |
| Jan 28, 2026 | 29.22 | 30.68 | 29.22 | 30.45 | 30.45 | 4.21% | 6,400 |
| Jan 27, 2026 | 27.00 | 29.22 | 27.00 | 29.22 | 29.22 | 4.92% | 8,000 |
| Jan 23, 2026 | 27.00 | 27.85 | 27.00 | 27.85 | 27.85 | 4.98% | 9,600 |
| Jan 22, 2026 | 26.50 | 26.57 | 26.50 | 26.53 | 26.53 | -4.88% | 6,400 |
| Jan 21, 2026 | 27.80 | 28.00 | 27.80 | 27.89 | 27.89 | -4.68% | 88,000 |
| Jan 20, 2026 | 29.26 | 29.35 | 29.26 | 29.26 | 29.26 | -5.00% | 190,400 |
| Jan 19, 2026 | 27.90 | 30.80 | 27.90 | 30.80 | 30.80 | 4.90% | 11,200 |
| Jan 16, 2026 | 29.41 | 29.41 | 29.36 | 29.36 | 29.36 | -4.98% | 6,400 |
| Jan 14, 2026 | 29.45 | 31.00 | 29.45 | 30.90 | 30.90 | 3.73% | 20,800 |
| Jan 13, 2026 | 32.90 | 32.90 | 29.79 | 29.79 | 29.79 | -4.98% | 20,800 |
| Jan 9, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - | 1,600 |
| Jan 8, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -4.97% | 4,800 |
| Jan 7, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.27% | 1,600 |
| Jan 6, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.84% | 1,600 |
| Jan 5, 2026 | 31.69 | 31.99 | 31.69 | 31.99 | 31.99 | 3.86% | 8,000 |
| Jan 1, 2026 | 31.20 | 31.69 | 30.50 | 30.80 | 30.80 | -1.91% | 11,200 |
| Dec 31, 2025 | 28.60 | 31.40 | 28.60 | 31.40 | 31.40 | 4.32% | 11,200 |
| Dec 26, 2025 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | -1.95% | 3,200 |
| Dec 24, 2025 | 30.00 | 31.44 | 30.00 | 30.70 | 30.70 | 2.10% | 11,200 |
| Dec 23, 2025 | 30.00 | 30.07 | 28.60 | 30.07 | 30.07 | - | 30,400 |
| Dec 22, 2025 | 30.50 | 30.50 | 30.07 | 30.07 | 30.07 | -4.99% | 14,400 |
| Dec 19, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -4.98% | 3,200 |
| Dec 18, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -4.99% | 3,200 |
| Dec 17, 2025 | 33.88 | 36.98 | 33.88 | 35.06 | 35.06 | -1.68% | 6,400 |
| Dec 16, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -4.98% | 1,600 |
| Dec 15, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -4.99% | 11,200 |
| Dec 12, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 4.28% | 1,600 |
| Dec 10, 2025 | 35.55 | 37.88 | 35.55 | 37.88 | 37.88 | 1.23% | 8,000 |
| Dec 9, 2025 | 36.35 | 38.49 | 36.35 | 37.42 | 37.42 | -2.20% | 8,000 |
| Dec 8, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -4.99% | 3,200 |
| Dec 5, 2025 | 39.35 | 40.27 | 39.08 | 40.27 | 40.27 | -2.09% | 11,200 |
| Dec 4, 2025 | 39.09 | 41.14 | 39.09 | 41.13 | 41.13 | -0.02% | 24,000 |
| Dec 3, 2025 | 39.93 | 43.87 | 39.93 | 41.14 | 41.14 | -2.12% | 17,600 |
| Dec 2, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -5.00% | 4,800 |
| Dec 1, 2025 | 43.88 | 44.35 | 42.22 | 44.24 | 44.24 | -0.45% | 36,800 |
| Nov 28, 2025 | 42.45 | 44.44 | 42.38 | 44.44 | 44.44 | -0.09% | 9,600 |
| Nov 27, 2025 | 41.45 | 44.48 | 41.01 | 44.48 | 44.48 | 3.44% | 17,600 |
| Nov 26, 2025 | 41.20 | 43.05 | 41.20 | 43.00 | 43.00 | -0.46% | 9,600 |
| Nov 25, 2025 | 41.43 | 43.50 | 41.43 | 43.20 | 43.20 | -0.94% | 27,200 |
| Nov 24, 2025 | 42.66 | 44.85 | 42.66 | 43.61 | 43.61 | -2.87% | 17,600 |
| Nov 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 1,600 |
| Nov 20, 2025 | 45.00 | 45.00 | 43.00 | 44.90 | 44.90 | -0.53% | 6,400 |
| Nov 19, 2025 | 44.85 | 45.24 | 43.43 | 45.14 | 45.14 | 4.08% | 24,000 |
| Nov 18, 2025 | 43.00 | 44.68 | 43.00 | 43.37 | 43.37 | 1.64% | 19,200 |
| Nov 17, 2025 | 44.00 | 44.70 | 42.18 | 42.67 | 42.67 | -3.90% | 40,000 |
| Nov 14, 2025 | 44.45 | 44.48 | 43.45 | 44.40 | 44.40 | 4.79% | 35,200 |
| Nov 13, 2025 | 40.02 | 42.99 | 40.02 | 42.37 | 42.37 | 0.59% | 72,000 |
| Nov 12, 2025 | 42.16 | 42.16 | 42.12 | 42.12 | 42.12 | -4.99% | 25,600 |
| Nov 11, 2025 | 44.11 | 45.50 | 43.89 | 44.33 | 44.33 | -4.05% | 27,200 |
| Nov 10, 2025 | 45.00 | 46.20 | 42.75 | 46.20 | 46.20 | 2.69% | 33,600 |
| Nov 7, 2025 | 47.99 | 47.99 | 43.50 | 44.99 | 44.99 | -1.66% | 44,800 |
| Nov 6, 2025 | 46.18 | 46.18 | 41.80 | 45.75 | 45.75 | 4.00% | 185,600 |
| Nov 4, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 4.99% | 6,400 |
| Nov 3, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 4.99% | 19,200 |
| Oct 31, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 5.00% | 6,400 |
| Oct 30, 2025 | 37.00 | 38.01 | 35.55 | 38.01 | 38.01 | 9.98% | 30,400 |
| Oct 29, 2025 | 32.90 | 34.58 | 32.50 | 34.56 | 34.56 | 9.92% | 137,600 |
| Oct 28, 2025 | 29.99 | 32.70 | 29.99 | 31.44 | 31.44 | 4.83% | 96,000 |
| Oct 27, 2025 | 28.90 | 30.00 | 28.67 | 29.99 | 29.99 | 3.77% | 41,600 |
| Oct 24, 2025 | 29.59 | 29.59 | 28.60 | 28.90 | 28.90 | -2.33% | 12,800 |
| Oct 23, 2025 | 32.04 | 32.10 | 29.21 | 29.59 | 29.59 | -5.34% | 54,400 |
| Oct 21, 2025 | 28.64 | 31.50 | 28.64 | 31.26 | 31.26 | 8.02% | 27,200 |
| Oct 20, 2025 | 28.80 | 30.00 | 28.80 | 28.94 | 28.94 | -9.56% | 268,800 |
| Oct 17, 2025 | 32.00 | 36.00 | 32.00 | 32.00 | 32.00 | -20.00% | 297,600 |
| Oct 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -20.00% | 32,000 |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -5.00% | 1,600 |
| Oct 14, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -5.00% | 209,600 |
| Oct 9, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -4.99% | 54,400 |
| Oct 7, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -4.99% | 3,200 |
| Oct 6, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -5.00% | 126,400 |