Solar Industries India Limited (NSE:SOLARINDS)
India
· Delayed Price · Currency is INR 12,819
-122 (-0.94%)
At close: Dec 5, 2025
Solar Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,936.00 | 12,951.00 | 12,701.00 | 12,819.00 | 12,819.00 | -0.94% | 50,887 |
| Dec 4, 2025 | 12,879.00 | 12,989.00 | 12,702.00 | 12,941.00 | 12,941.00 | 0.83% | 83,946 |
| Dec 3, 2025 | 13,310.00 | 13,363.00 | 12,785.00 | 12,835.00 | 12,835.00 | -3.55% | 114,964 |
| Dec 2, 2025 | 13,285.00 | 13,340.00 | 13,160.00 | 13,307.00 | 13,307.00 | 0.45% | 89,898 |
| Dec 1, 2025 | 13,329.00 | 13,405.00 | 13,201.00 | 13,248.00 | 13,248.00 | -0.18% | 85,807 |
| Nov 28, 2025 | 13,379.00 | 13,379.00 | 13,138.00 | 13,272.00 | 13,272.00 | -0.61% | 103,574 |
| Nov 27, 2025 | 13,527.00 | 13,590.00 | 13,290.00 | 13,353.00 | 13,353.00 | -0.79% | 61,893 |
| Nov 26, 2025 | 13,348.00 | 13,548.00 | 13,300.00 | 13,460.00 | 13,460.00 | 1.45% | 50,316 |
| Nov 25, 2025 | 13,355.00 | 13,451.00 | 13,241.00 | 13,267.00 | 13,267.00 | -0.75% | 79,357 |
| Nov 24, 2025 | 13,790.00 | 13,790.00 | 13,318.00 | 13,367.00 | 13,367.00 | -2.84% | 148,239 |
| Nov 21, 2025 | 13,955.00 | 13,984.00 | 13,730.00 | 13,758.00 | 13,758.00 | -1.38% | 74,990 |
| Nov 20, 2025 | 13,875.00 | 14,060.00 | 13,787.00 | 13,951.00 | 13,951.00 | 1.03% | 104,582 |
| Nov 19, 2025 | 14,000.00 | 14,065.00 | 13,677.00 | 13,809.00 | 13,809.00 | 0.28% | 175,913 |
| Nov 18, 2025 | 13,910.00 | 13,970.00 | 13,651.00 | 13,770.00 | 13,770.00 | -1.01% | 90,160 |
| Nov 17, 2025 | 13,980.00 | 14,074.00 | 13,822.00 | 13,910.00 | 13,910.00 | 0.22% | 105,557 |
| Nov 14, 2025 | 13,790.00 | 14,016.00 | 13,700.00 | 13,880.00 | 13,880.00 | 0.88% | 99,365 |
| Nov 13, 2025 | 14,145.00 | 14,145.00 | 13,712.00 | 13,759.00 | 13,759.00 | -2.31% | 114,341 |
| Nov 12, 2025 | 13,950.00 | 14,245.00 | 13,780.00 | 14,084.00 | 14,084.00 | 2.15% | 210,558 |
| Nov 11, 2025 | 13,480.00 | 14,085.00 | 13,231.00 | 13,788.00 | 13,788.00 | 2.84% | 305,585 |
| Nov 10, 2025 | 13,600.00 | 13,740.00 | 13,312.00 | 13,407.00 | 13,407.00 | -1.22% | 147,395 |
| Nov 7, 2025 | 13,410.00 | 13,599.00 | 13,227.00 | 13,573.00 | 13,573.00 | 1.47% | 62,144 |
| Nov 6, 2025 | 13,700.00 | 13,713.00 | 13,350.00 | 13,376.00 | 13,376.00 | -1.82% | 75,461 |
| Nov 4, 2025 | 14,090.00 | 14,172.00 | 13,600.00 | 13,624.00 | 13,624.00 | -3.79% | 149,622 |
| Nov 3, 2025 | 13,840.00 | 14,195.00 | 13,826.00 | 14,161.00 | 14,161.00 | 2.04% | 49,738 |
| Oct 31, 2025 | 13,896.00 | 13,999.00 | 13,835.00 | 13,878.00 | 13,878.00 | -0.17% | 99,109 |
| Oct 30, 2025 | 13,960.00 | 13,995.00 | 13,828.00 | 13,901.00 | 13,901.00 | -0.42% | 45,057 |
| Oct 29, 2025 | 13,889.00 | 13,985.00 | 13,806.00 | 13,960.00 | 13,960.00 | 0.77% | 38,060 |
| Oct 28, 2025 | 14,019.00 | 14,089.00 | 13,758.00 | 13,853.00 | 13,853.00 | -1.18% | 146,545 |
| Oct 27, 2025 | 14,079.00 | 14,152.00 | 13,954.00 | 14,019.00 | 14,019.00 | 0.01% | 50,716 |
| Oct 24, 2025 | 14,100.00 | 14,124.00 | 13,982.00 | 14,017.00 | 14,017.00 | -0.04% | 45,736 |
| Oct 23, 2025 | 14,202.00 | 14,203.00 | 13,924.00 | 14,022.00 | 14,022.00 | -0.60% | 77,806 |
| Oct 21, 2025 | 14,070.00 | 14,140.00 | 14,064.00 | 14,107.00 | 14,107.00 | 0.16% | 10,143 |
| Oct 20, 2025 | 14,060.00 | 14,225.00 | 14,053.00 | 14,084.00 | 14,084.00 | 0.18% | 45,937 |
| Oct 17, 2025 | 14,000.00 | 14,164.00 | 13,931.00 | 14,058.00 | 14,058.00 | 0.16% | 79,343 |
| Oct 16, 2025 | 14,052.00 | 14,134.00 | 13,960.00 | 14,035.00 | 14,035.00 | -0.12% | 81,585 |
| Oct 15, 2025 | 14,000.00 | 14,115.00 | 13,951.00 | 14,052.00 | 14,052.00 | 0.54% | 56,766 |
| Oct 14, 2025 | 14,000.00 | 14,287.00 | 13,901.00 | 13,976.00 | 13,976.00 | -0.17% | 93,330 |
| Oct 13, 2025 | 14,054.00 | 14,133.00 | 13,922.00 | 14,000.00 | 14,000.00 | -0.78% | 145,807 |
| Oct 10, 2025 | 14,253.00 | 14,275.00 | 14,076.00 | 14,110.00 | 14,110.00 | -0.91% | 62,879 |
| Oct 9, 2025 | 14,099.00 | 14,300.00 | 13,957.00 | 14,239.00 | 14,239.00 | 1.66% | 68,468 |
| Oct 8, 2025 | 14,165.00 | 14,238.00 | 13,940.00 | 14,007.00 | 14,007.00 | -0.96% | 58,742 |
| Oct 7, 2025 | 14,180.00 | 14,200.00 | 14,020.00 | 14,143.00 | 14,143.00 | 0.02% | 59,361 |
| Oct 6, 2025 | 13,980.00 | 14,190.00 | 13,830.00 | 14,140.00 | 14,140.00 | 2.07% | 137,175 |
| Oct 3, 2025 | 13,600.00 | 14,021.00 | 13,600.00 | 13,853.00 | 13,853.00 | 3.58% | 240,741 |
| Oct 1, 2025 | 13,210.00 | 13,487.00 | 13,204.00 | 13,374.00 | 13,374.00 | 0.36% | 89,935 |
| Sep 30, 2025 | 13,545.00 | 13,694.00 | 13,240.00 | 13,326.00 | 13,326.00 | -1.62% | 263,771 |
| Sep 29, 2025 | 13,875.00 | 13,943.00 | 13,472.00 | 13,545.00 | 13,545.00 | -1.61% | 709,678 |
| Sep 26, 2025 | 14,190.00 | 14,190.00 | 13,741.00 | 13,766.00 | 13,766.00 | -2.70% | 120,026 |
| Sep 25, 2025 | 14,048.00 | 14,245.00 | 14,001.00 | 14,148.00 | 14,148.00 | 0.90% | 82,926 |
| Sep 24, 2025 | 14,240.00 | 14,284.00 | 14,000.00 | 14,022.00 | 14,022.00 | -1.36% | 78,632 |
| Sep 23, 2025 | 14,464.00 | 14,527.00 | 14,100.00 | 14,215.00 | 14,215.00 | -1.72% | 109,997 |
| Sep 22, 2025 | 14,640.00 | 14,744.00 | 14,400.00 | 14,464.00 | 14,464.00 | -1.42% | 58,720 |
| Sep 19, 2025 | 14,612.00 | 14,748.00 | 14,571.00 | 14,672.00 | 14,672.00 | 0.38% | 54,489 |
| Sep 18, 2025 | 14,750.00 | 14,796.00 | 14,540.00 | 14,617.00 | 14,617.00 | -1.37% | 86,314 |
| Sep 17, 2025 | 14,650.00 | 14,909.00 | 14,629.00 | 14,820.00 | 14,820.00 | 1.44% | 107,634 |
| Sep 16, 2025 | 14,480.00 | 14,679.00 | 14,403.00 | 14,609.00 | 14,609.00 | 0.86% | 68,821 |
| Sep 15, 2025 | 14,440.00 | 14,585.00 | 14,205.00 | 14,484.00 | 14,484.00 | 0.56% | 88,146 |
| Sep 12, 2025 | 14,085.00 | 14,669.00 | 14,002.00 | 14,403.00 | 14,403.00 | 2.99% | 164,133 |
| Sep 11, 2025 | 14,120.00 | 14,240.00 | 13,930.00 | 13,985.00 | 13,985.00 | -0.23% | 83,450 |
| Sep 10, 2025 | 13,970.00 | 14,150.00 | 13,815.00 | 14,017.00 | 14,017.00 | 0.97% | 171,973 |
| Sep 9, 2025 | 13,995.00 | 14,029.00 | 13,835.00 | 13,882.00 | 13,882.00 | -0.38% | 59,551 |
| Sep 8, 2025 | 13,916.00 | 14,075.00 | 13,818.00 | 13,935.00 | 13,935.00 | 0.14% | 52,415 |
| Sep 5, 2025 | 14,079.00 | 14,189.00 | 13,840.00 | 13,915.00 | 13,915.00 | -1.02% | 46,037 |
| Sep 4, 2025 | 14,370.00 | 14,378.00 | 13,810.00 | 14,059.00 | 14,059.00 | -1.64% | 113,228 |
| Sep 3, 2025 | 14,050.00 | 14,318.00 | 14,031.00 | 14,293.00 | 14,293.00 | 1.96% | 61,883 |
| Sep 2, 2025 | 14,049.00 | 14,184.00 | 13,986.00 | 14,018.00 | 14,018.00 | -0.20% | 74,883 |
| Sep 1, 2025 | 13,880.00 | 14,149.00 | 13,825.00 | 14,046.00 | 14,046.00 | 1.82% | 106,536 |
| Aug 29, 2025 | 13,814.00 | 14,066.00 | 13,662.00 | 13,795.00 | 13,795.00 | -0.13% | 99,713 |
| Aug 28, 2025 | 14,200.00 | 14,239.00 | 13,770.00 | 13,813.00 | 13,813.00 | -2.95% | 107,635 |
| Aug 26, 2025 | 14,650.00 | 14,650.00 | 14,105.00 | 14,233.00 | 14,233.00 | -2.87% | 192,518 |
| Aug 25, 2025 | 14,932.00 | 14,940.00 | 14,640.00 | 14,654.00 | 14,654.00 | -1.29% | 58,873 |
| Aug 22, 2025 | 14,578.00 | 15,039.00 | 14,574.00 | 14,845.00 | 14,845.00 | 1.81% | 140,765 |
| Aug 21, 2025 | 14,528.00 | 14,909.00 | 14,432.00 | 14,581.00 | 14,581.00 | 0.82% | 102,501 |
| Aug 20, 2025 | 14,684.00 | 14,719.00 | 14,401.00 | 14,463.00 | 14,463.00 | -1.61% | 83,864 |
| Aug 19, 2025 | 14,980.00 | 15,080.00 | 14,607.00 | 14,699.00 | 14,699.00 | -1.72% | 90,425 |
| Aug 18, 2025 | 15,200.00 | 15,243.00 | 14,894.00 | 14,957.00 | 14,957.00 | -0.95% | 88,355 |
| Aug 14, 2025 | 15,069.00 | 15,144.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.41% | 82,095 |
| Aug 13, 2025 | 14,700.00 | 15,132.00 | 14,680.00 | 15,039.00 | 15,039.00 | 3.06% | 153,070 |
| Aug 12, 2025 | 14,895.00 | 14,944.00 | 14,525.00 | 14,592.00 | 14,592.00 | -2.01% | 85,158 |
| Aug 11, 2025 | 14,400.00 | 15,087.00 | 14,341.00 | 14,891.00 | 14,891.00 | 2.97% | 156,655 |
| Aug 8, 2025 | 14,950.00 | 14,950.00 | 14,313.00 | 14,462.00 | 14,462.00 | -2.91% | 181,789 |
| Aug 7, 2025 | 15,020.00 | 15,059.00 | 14,595.00 | 14,896.00 | 14,896.00 | -0.79% | 109,095 |
| Aug 6, 2025 | 15,014.00 | 15,248.00 | 14,925.00 | 15,014.00 | 15,014.00 | 0.63% | 188,951 |
| Aug 5, 2025 | 14,426.00 | 14,957.00 | 14,264.00 | 14,920.00 | 14,920.00 | 3.86% | 182,223 |
| Aug 4, 2025 | 13,900.00 | 14,430.00 | 13,750.00 | 14,366.00 | 14,366.00 | 4.05% | 148,641 |
| Aug 1, 2025 | 14,198.00 | 14,206.00 | 13,631.00 | 13,807.00 | 13,807.00 | -2.90% | 215,027 |
| Jul 31, 2025 | 14,440.00 | 14,496.00 | 14,004.00 | 14,220.00 | 14,220.00 | -1.72% | 202,685 |
| Jul 30, 2025 | 14,471.00 | 14,560.00 | 14,414.00 | 14,469.00 | 14,469.00 | -0.01% | 122,728 |
| Jul 29, 2025 | 14,462.00 | 14,551.00 | 14,360.00 | 14,471.00 | 14,471.00 | 0.03% | 123,437 |
| Jul 28, 2025 | 14,509.00 | 14,600.00 | 14,388.00 | 14,467.00 | 14,467.00 | -0.26% | 61,683 |
| Jul 25, 2025 | 14,772.00 | 14,800.00 | 14,487.00 | 14,505.00 | 14,505.00 | -1.67% | 137,270 |
| Jul 24, 2025 | 14,870.00 | 14,878.00 | 14,672.00 | 14,752.00 | 14,752.00 | -0.50% | 108,336 |
| Jul 23, 2025 | 14,966.00 | 14,993.00 | 14,779.00 | 14,826.00 | 14,826.00 | -0.75% | 112,225 |
| Jul 22, 2025 | 14,999.00 | 15,101.00 | 14,896.00 | 14,938.00 | 14,938.00 | 0.08% | 69,975 |
| Jul 21, 2025 | 14,896.00 | 15,149.00 | 14,851.00 | 14,926.00 | 14,926.00 | 0.13% | 179,346 |
| Jul 18, 2025 | 15,147.00 | 15,221.00 | 14,876.00 | 14,906.00 | 14,906.00 | -1.59% | 154,952 |
| Jul 17, 2025 | 15,189.00 | 15,297.00 | 15,114.00 | 15,147.00 | 15,147.00 | -0.28% | 78,036 |
| Jul 16, 2025 | 15,424.00 | 15,431.00 | 15,170.00 | 15,190.00 | 15,190.00 | -1.15% | 88,705 |
| Jul 15, 2025 | 15,240.00 | 15,493.00 | 15,213.00 | 15,366.00 | 15,366.00 | 1.01% | 131,844 |
| Jul 14, 2025 | 15,400.00 | 15,464.00 | 15,168.00 | 15,213.00 | 15,213.00 | -1.34% | 173,999 |