Solara Active Pharma Sciences Limited (NSE:SOLARA)
India
· Delayed Price · Currency is INR 492.00
+13.85 (2.90%)
Apr 29, 2026, 12:30 PM IST
NSE:SOLARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 478.50 | 488.45 | 475.35 | 478.15 | 478.15 | -1.07% | 64,978 |
| Apr 27, 2026 | 480.00 | 489.70 | 476.60 | 483.30 | 483.30 | 1.21% | 50,504 |
| Apr 24, 2026 | 500.00 | 504.55 | 475.00 | 477.50 | 477.50 | -4.24% | 73,360 |
| Apr 23, 2026 | 489.00 | 518.00 | 488.05 | 498.65 | 498.65 | 1.97% | 160,508 |
| Apr 22, 2026 | 483.05 | 493.00 | 482.15 | 489.00 | 489.00 | 1.23% | 36,289 |
| Apr 21, 2026 | 491.00 | 496.50 | 479.10 | 483.05 | 483.05 | -1.74% | 54,321 |
| Apr 20, 2026 | 499.10 | 503.00 | 486.10 | 491.60 | 491.60 | -1.50% | 53,949 |
| Apr 17, 2026 | 491.95 | 509.00 | 491.00 | 499.10 | 499.10 | 1.55% | 78,077 |
| Apr 16, 2026 | 496.45 | 498.00 | 482.00 | 491.50 | 491.50 | -0.19% | 45,741 |
| Apr 15, 2026 | 487.35 | 496.75 | 486.10 | 492.45 | 492.45 | 1.55% | 58,755 |
| Apr 13, 2026 | 476.00 | 489.85 | 471.00 | 484.95 | 484.95 | -0.17% | 54,216 |
| Apr 10, 2026 | 484.95 | 491.15 | 476.00 | 485.80 | 485.80 | 0.92% | 64,490 |
| Apr 9, 2026 | 485.50 | 490.85 | 475.15 | 481.35 | 481.35 | -0.38% | 39,850 |
| Apr 8, 2026 | 489.55 | 489.55 | 469.80 | 483.20 | 483.20 | 2.99% | 132,581 |
| Apr 7, 2026 | 470.00 | 481.10 | 463.85 | 469.15 | 469.15 | -0.30% | 59,380 |
| Apr 6, 2026 | 490.00 | 490.00 | 458.55 | 470.55 | 470.55 | -1.17% | 77,915 |
| Apr 2, 2026 | 442.00 | 479.00 | 442.00 | 476.10 | 476.10 | 3.70% | 72,314 |
| Apr 1, 2026 | 440.00 | 466.00 | 440.00 | 459.10 | 459.10 | 7.88% | 90,326 |
| Mar 30, 2026 | 443.00 | 444.00 | 422.00 | 425.55 | 425.55 | -3.87% | 108,149 |
| Mar 27, 2026 | 452.15 | 462.00 | 440.00 | 442.70 | 442.70 | -3.05% | 138,398 |
| Mar 25, 2026 | 442.00 | 468.50 | 440.65 | 456.65 | 456.65 | 3.63% | 175,253 |
| Mar 24, 2026 | 449.90 | 450.00 | 430.35 | 440.65 | 440.65 | 1.46% | 131,319 |
| Mar 23, 2026 | 445.00 | 448.40 | 431.35 | 434.30 | 434.30 | -3.53% | 118,707 |
| Mar 20, 2026 | 454.80 | 457.10 | 445.30 | 450.20 | 450.20 | 0.41% | 67,246 |
| Mar 19, 2026 | 433.10 | 454.00 | 433.10 | 448.35 | 448.35 | 0.82% | 132,368 |
| Mar 18, 2026 | 432.00 | 459.00 | 430.20 | 444.70 | 444.70 | 3.56% | 121,042 |
| Mar 17, 2026 | 428.90 | 445.00 | 426.50 | 429.40 | 429.40 | 0.21% | 72,011 |
| Mar 16, 2026 | 445.65 | 447.45 | 425.00 | 428.50 | 428.50 | -2.89% | 78,575 |
| Mar 13, 2026 | 448.50 | 450.00 | 438.00 | 441.25 | 441.25 | -1.50% | 81,207 |
| Mar 12, 2026 | 450.20 | 455.60 | 442.00 | 447.95 | 447.95 | -0.91% | 73,923 |
| Mar 11, 2026 | 450.10 | 459.00 | 449.00 | 452.05 | 452.05 | 0.50% | 64,903 |
| Mar 10, 2026 | 449.65 | 460.80 | 442.10 | 449.80 | 449.80 | 0.06% | 78,775 |
| Mar 9, 2026 | 467.95 | 467.95 | 440.55 | 449.55 | 449.55 | -2.07% | 84,825 |
| Mar 6, 2026 | 467.00 | 478.50 | 455.00 | 459.05 | 459.05 | -1.52% | 68,464 |
| Mar 5, 2026 | 469.95 | 469.95 | 460.70 | 466.15 | 466.15 | 0.97% | 48,534 |
| Mar 4, 2026 | 461.35 | 479.00 | 454.40 | 461.65 | 461.65 | 0.07% | 93,872 |
| Mar 2, 2026 | 452.00 | 463.60 | 450.65 | 461.35 | 461.35 | -0.18% | 50,896 |
| Feb 27, 2026 | 463.10 | 468.00 | 457.60 | 462.20 | 462.20 | -0.18% | 36,104 |
| Feb 26, 2026 | 472.60 | 481.30 | 460.10 | 463.05 | 463.05 | -2.04% | 67,261 |
| Feb 25, 2026 | 476.00 | 482.50 | 462.80 | 472.70 | 472.70 | -0.10% | 65,419 |
| Feb 24, 2026 | 472.30 | 478.20 | 464.20 | 473.15 | 473.15 | 0.18% | 54,255 |
| Feb 23, 2026 | 471.50 | 476.60 | 466.90 | 472.30 | 472.30 | 0.17% | 44,922 |
| Feb 20, 2026 | 475.00 | 484.15 | 470.00 | 471.50 | 471.50 | -1.44% | 47,584 |
| Feb 19, 2026 | 480.00 | 486.05 | 475.00 | 478.40 | 478.40 | 0.04% | 29,112 |
| Feb 18, 2026 | 483.90 | 487.55 | 475.00 | 478.20 | 478.20 | -1.14% | 58,814 |
| Feb 17, 2026 | 482.05 | 496.90 | 480.50 | 483.70 | 483.70 | -0.65% | 43,523 |
| Feb 16, 2026 | 498.10 | 498.10 | 486.00 | 486.85 | 486.85 | -2.55% | 35,776 |
| Feb 13, 2026 | 480.05 | 504.45 | 469.95 | 499.60 | 499.60 | 4.07% | 98,574 |
| Feb 12, 2026 | 487.90 | 490.20 | 477.00 | 480.05 | 480.05 | -1.61% | 57,860 |
| Feb 11, 2026 | 490.10 | 500.35 | 481.00 | 487.90 | 487.90 | -0.48% | 93,147 |
| Feb 10, 2026 | 479.95 | 509.45 | 479.95 | 490.25 | 490.25 | 2.42% | 151,423 |
| Feb 9, 2026 | 452.05 | 489.60 | 440.20 | 478.65 | 478.65 | 1.66% | 565,764 |
| Feb 6, 2026 | 520.55 | 530.00 | 462.20 | 470.85 | 470.85 | -10.56% | 410,541 |
| Feb 5, 2026 | 537.00 | 542.90 | 520.40 | 526.45 | 526.45 | -1.66% | 53,574 |
| Feb 4, 2026 | 535.00 | 549.00 | 524.50 | 535.35 | 535.35 | 2.07% | 61,302 |
| Feb 3, 2026 | 530.00 | 540.20 | 516.65 | 524.50 | 524.50 | 1.53% | 62,373 |
| Feb 2, 2026 | 511.00 | 522.70 | 484.05 | 516.60 | 516.60 | 1.54% | 79,945 |
| Feb 1, 2026 | 512.95 | 515.00 | 501.60 | 508.75 | 508.75 | 0.50% | 41,420 |
| Jan 30, 2026 | 506.50 | 514.00 | 496.05 | 506.20 | 506.20 | -0.06% | 49,346 |
| Jan 29, 2026 | 519.95 | 519.95 | 497.55 | 506.50 | 506.50 | -1.74% | 60,085 |
| Jan 28, 2026 | 508.05 | 525.40 | 502.00 | 515.45 | 515.45 | 0.30% | 85,424 |
| Jan 27, 2026 | 511.05 | 525.45 | 507.60 | 513.90 | 513.90 | -0.95% | 47,685 |
| Jan 23, 2026 | 534.30 | 537.35 | 515.05 | 518.85 | 518.85 | -2.89% | 41,018 |
| Jan 22, 2026 | 525.00 | 550.00 | 525.00 | 534.30 | 534.30 | 2.66% | 42,993 |
| Jan 21, 2026 | 520.00 | 534.30 | 515.90 | 520.45 | 520.45 | 0.09% | 76,272 |
| Jan 20, 2026 | 528.65 | 532.60 | 517.00 | 520.00 | 520.00 | -2.34% | 57,101 |
| Jan 19, 2026 | 545.85 | 550.00 | 529.50 | 532.45 | 532.45 | -2.42% | 37,354 |
| Jan 16, 2026 | 556.00 | 571.00 | 543.25 | 545.65 | 545.65 | -2.06% | 61,302 |
| Jan 14, 2026 | 564.90 | 565.60 | 555.35 | 557.15 | 557.15 | -1.46% | 24,058 |
| Jan 13, 2026 | 545.00 | 575.45 | 545.00 | 565.40 | 565.40 | 3.03% | 99,490 |
| Jan 12, 2026 | 541.70 | 558.95 | 527.10 | 548.75 | 548.75 | 0.18% | 87,269 |
| Jan 9, 2026 | 560.40 | 563.25 | 544.50 | 547.75 | 547.75 | -2.26% | 58,056 |
| Jan 8, 2026 | 575.65 | 575.70 | 557.55 | 560.40 | 560.40 | -2.10% | 41,346 |
| Jan 7, 2026 | 571.10 | 585.00 | 566.80 | 572.45 | 572.45 | 0.93% | 60,355 |
| Jan 6, 2026 | 576.45 | 580.05 | 565.00 | 567.15 | 567.15 | -1.61% | 37,997 |
| Jan 5, 2026 | 575.10 | 588.05 | 571.50 | 576.45 | 576.45 | -0.96% | 55,110 |
| Jan 2, 2026 | 563.10 | 584.00 | 560.35 | 582.05 | 582.05 | 3.37% | 69,927 |
| Jan 1, 2026 | 564.95 | 568.55 | 556.00 | 563.10 | 563.10 | -0.33% | 38,667 |
| Dec 31, 2025 | 555.00 | 568.30 | 550.15 | 564.95 | 564.95 | 2.50% | 36,930 |
| Dec 30, 2025 | 553.50 | 556.20 | 544.00 | 551.15 | 551.15 | -0.87% | 36,996 |
| Dec 29, 2025 | 558.50 | 569.45 | 553.60 | 556.00 | 556.00 | -0.72% | 50,360 |
| Dec 26, 2025 | 563.90 | 565.00 | 555.05 | 560.05 | 560.05 | 0.31% | 52,513 |
| Dec 24, 2025 | 572.00 | 581.15 | 556.00 | 558.30 | 558.30 | -2.03% | 55,072 |
| Dec 23, 2025 | 570.90 | 583.00 | 567.00 | 569.85 | 569.85 | -0.54% | 57,506 |
| Dec 22, 2025 | 579.60 | 580.00 | 570.70 | 572.95 | 572.95 | -0.15% | 57,672 |
| Dec 19, 2025 | 574.90 | 585.20 | 566.85 | 573.80 | 573.80 | 0.07% | 58,997 |
| Dec 18, 2025 | 590.00 | 590.00 | 571.10 | 573.40 | 573.40 | -2.30% | 56,539 |
| Dec 17, 2025 | 581.00 | 589.50 | 578.50 | 586.90 | 586.90 | 0.15% | 39,229 |
| Dec 16, 2025 | 591.15 | 592.90 | 583.95 | 586.00 | 586.00 | -1.16% | 36,031 |
| Dec 15, 2025 | 582.90 | 599.80 | 582.45 | 592.90 | 592.90 | 0.41% | 72,655 |
| Dec 12, 2025 | 602.80 | 603.50 | 587.05 | 590.50 | 590.50 | -1.31% | 98,377 |
| Dec 11, 2025 | 601.15 | 609.10 | 592.80 | 598.35 | 598.35 | -1.43% | 164,197 |
| Dec 10, 2025 | 606.60 | 641.00 | 599.85 | 607.05 | 607.05 | 0.15% | 1,291,820 |
| Dec 9, 2025 | 556.95 | 622.60 | 550.15 | 606.15 | 606.15 | 10.15% | 3,824,121 |
| Dec 8, 2025 | 545.80 | 563.85 | 543.10 | 550.30 | 550.30 | -0.31% | 94,731 |
| Dec 5, 2025 | 544.55 | 554.60 | 543.15 | 552.00 | 552.00 | 0.35% | 59,424 |
| Dec 4, 2025 | 555.00 | 560.00 | 540.40 | 550.05 | 550.05 | -1.36% | 161,796 |
| Dec 3, 2025 | 527.95 | 580.00 | 524.55 | 557.65 | 557.65 | 6.47% | 1,540,744 |
| Dec 2, 2025 | 520.00 | 530.00 | 515.10 | 523.75 | 523.75 | 0.72% | 66,486 |
| Dec 1, 2025 | 514.60 | 524.35 | 510.00 | 520.00 | 520.00 | 1.12% | 133,953 |