Solarworld Energy Solutions Limited (NSE:SOLARWORLD)
India
· Delayed Price · Currency is INR 169.39
-4.22 (-2.43%)
At close: Mar 6, 2026
NSE:SOLARWORLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 165.00 | 167.09 | 158.88 | 163.19 | 163.19 | -3.66% | 217,909 |
| Mar 6, 2026 | 172.00 | 176.50 | 168.51 | 169.39 | 169.39 | -2.43% | 196,644 |
| Mar 5, 2026 | 183.30 | 186.69 | 170.00 | 173.61 | 173.61 | -3.87% | 218,361 |
| Mar 4, 2026 | 183.20 | 185.00 | 179.00 | 180.60 | 180.60 | -3.38% | 120,011 |
| Mar 2, 2026 | 185.05 | 190.48 | 181.73 | 186.92 | 186.92 | -4.17% | 142,492 |
| Feb 27, 2026 | 200.00 | 200.01 | 193.80 | 195.06 | 195.06 | -1.49% | 68,706 |
| Feb 26, 2026 | 198.00 | 201.46 | 195.10 | 198.02 | 198.02 | -0.66% | 135,613 |
| Feb 25, 2026 | 202.55 | 203.95 | 198.20 | 199.33 | 199.33 | -0.31% | 123,128 |
| Feb 24, 2026 | 202.00 | 203.87 | 196.98 | 199.95 | 199.95 | -2.26% | 121,584 |
| Feb 23, 2026 | 204.55 | 209.70 | 203.22 | 204.58 | 204.58 | -0.01% | 63,937 |
| Feb 20, 2026 | 206.90 | 206.90 | 203.11 | 204.60 | 204.60 | -0.80% | 75,851 |
| Feb 19, 2026 | 210.50 | 212.68 | 205.29 | 206.26 | 206.26 | -2.01% | 79,292 |
| Feb 18, 2026 | 209.96 | 213.32 | 207.60 | 210.49 | 210.49 | 0.80% | 155,953 |
| Feb 17, 2026 | 206.00 | 213.27 | 204.50 | 208.82 | 208.82 | 1.63% | 235,222 |
| Feb 16, 2026 | 207.50 | 210.42 | 203.34 | 205.47 | 205.47 | -0.18% | 138,147 |
| Feb 13, 2026 | 213.90 | 217.88 | 201.56 | 205.85 | 205.85 | -4.17% | 754,816 |
| Feb 12, 2026 | 218.00 | 222.21 | 213.00 | 214.81 | 214.81 | -1.31% | 265,564 |
| Feb 11, 2026 | 230.00 | 230.00 | 216.63 | 217.66 | 217.66 | -5.99% | 362,400 |
| Feb 10, 2026 | 230.50 | 237.79 | 230.14 | 231.52 | 231.52 | 1.12% | 232,581 |
| Feb 9, 2026 | 223.00 | 233.78 | 220.87 | 228.96 | 228.96 | 3.66% | 442,201 |
| Feb 6, 2026 | 222.29 | 224.80 | 216.03 | 220.87 | 220.87 | -0.63% | 204,172 |
| Feb 5, 2026 | 224.90 | 233.58 | 221.39 | 222.27 | 222.27 | -0.98% | 276,264 |
| Feb 4, 2026 | 226.90 | 226.99 | 223.54 | 224.46 | 224.46 | -0.54% | 188,421 |
| Feb 3, 2026 | 230.00 | 230.00 | 222.20 | 225.68 | 225.68 | 3.02% | 240,285 |
| Feb 2, 2026 | 227.76 | 227.76 | 214.81 | 219.06 | 219.06 | -2.63% | 136,846 |
| Feb 1, 2026 | 225.42 | 230.00 | 222.51 | 224.98 | 224.98 | 0.30% | 328,793 |
| Jan 30, 2026 | 235.00 | 235.00 | 223.30 | 224.30 | 224.30 | -4.51% | 307,116 |
| Jan 29, 2026 | 238.70 | 243.85 | 233.10 | 234.90 | 234.90 | 0.30% | 349,033 |
| Jan 28, 2026 | 255.00 | 273.60 | 231.00 | 234.20 | 234.20 | -6.36% | 753,440 |
| Jan 27, 2026 | 241.45 | 258.00 | 238.10 | 250.10 | 250.10 | 3.60% | 225,299 |
| Jan 23, 2026 | 250.60 | 250.90 | 236.90 | 241.40 | 241.40 | -2.23% | 81,245 |
| Jan 22, 2026 | 250.15 | 255.60 | 245.40 | 246.90 | 246.90 | 0.57% | 62,870 |
| Jan 21, 2026 | 257.00 | 257.00 | 243.00 | 245.50 | 245.50 | -4.57% | 102,354 |
| Jan 20, 2026 | 262.35 | 264.05 | 252.60 | 257.25 | 257.25 | -1.94% | 98,917 |
| Jan 19, 2026 | 270.00 | 275.00 | 259.65 | 262.35 | 262.35 | -3.49% | 172,692 |
| Jan 16, 2026 | 275.00 | 275.65 | 271.00 | 271.85 | 271.85 | -1.31% | 59,769 |
| Jan 14, 2026 | 276.00 | 278.00 | 271.90 | 275.45 | 275.45 | -0.18% | 59,320 |
| Jan 13, 2026 | 266.85 | 277.80 | 266.00 | 275.95 | 275.95 | 4.19% | 162,567 |
| Jan 12, 2026 | 270.00 | 272.25 | 262.25 | 264.85 | 264.85 | -3.37% | 193,186 |
| Jan 9, 2026 | 274.00 | 278.40 | 270.00 | 274.10 | 274.10 | -1.67% | 131,405 |
| Jan 8, 2026 | 282.55 | 282.55 | 274.80 | 278.75 | 278.75 | -0.78% | 111,997 |
| Jan 7, 2026 | 278.35 | 282.70 | 275.80 | 280.95 | 280.95 | 1.74% | 121,154 |
| Jan 6, 2026 | 275.95 | 283.65 | 273.80 | 276.15 | 276.15 | 0.15% | 176,730 |
| Jan 5, 2026 | 280.00 | 282.00 | 273.85 | 275.75 | 275.75 | -1.52% | 93,332 |
| Jan 2, 2026 | 275.00 | 285.90 | 272.00 | 280.00 | 280.00 | 2.41% | 263,077 |
| Jan 1, 2026 | 274.15 | 276.85 | 272.00 | 273.40 | 273.40 | -0.27% | 80,567 |
| Dec 31, 2025 | 279.70 | 279.70 | 271.50 | 274.15 | 274.15 | -0.04% | 202,864 |
| Dec 30, 2025 | 276.95 | 277.05 | 270.05 | 274.25 | 274.25 | -1.98% | 468,714 |
| Dec 29, 2025 | 303.00 | 303.00 | 275.00 | 279.80 | 279.80 | 5.74% | 6,985,630 |
| Dec 26, 2025 | 268.00 | 269.75 | 263.15 | 264.60 | 264.60 | -2.68% | 288,555 |
| Dec 24, 2025 | 270.10 | 274.00 | 269.00 | 271.90 | 271.90 | 0.35% | 127,397 |
| Dec 23, 2025 | 275.05 | 283.30 | 270.00 | 270.95 | 270.95 | -1.58% | 66,063 |
| Dec 22, 2025 | 273.50 | 278.00 | 271.60 | 275.30 | 275.30 | 2.13% | 47,176 |
| Dec 19, 2025 | 269.00 | 272.60 | 266.80 | 269.55 | 269.55 | 0.67% | 49,655 |
| Dec 18, 2025 | 274.00 | 281.00 | 266.05 | 267.75 | 267.75 | -2.48% | 66,423 |
| Dec 17, 2025 | 280.25 | 281.85 | 274.00 | 274.55 | 274.55 | -2.03% | 50,468 |
| Dec 16, 2025 | 283.00 | 283.95 | 279.00 | 280.25 | 280.25 | -0.97% | 48,388 |
| Dec 15, 2025 | 288.05 | 291.00 | 282.60 | 283.00 | 283.00 | -1.51% | 50,425 |
| Dec 12, 2025 | 287.50 | 294.00 | 285.40 | 287.35 | 287.35 | -0.16% | 75,976 |
| Dec 11, 2025 | 288.00 | 290.05 | 281.20 | 287.80 | 287.80 | -0.23% | 94,976 |
| Dec 10, 2025 | 303.05 | 307.35 | 282.50 | 288.45 | 288.45 | -1.13% | 399,318 |
| Dec 9, 2025 | 288.00 | 297.70 | 272.35 | 291.75 | 291.75 | 2.53% | 498,508 |
| Dec 8, 2025 | 286.70 | 288.00 | 278.20 | 284.55 | 284.55 | -0.91% | 115,512 |
| Dec 5, 2025 | 288.55 | 295.15 | 284.50 | 287.15 | 287.15 | -1.07% | 79,483 |
| Dec 4, 2025 | 291.60 | 292.95 | 288.05 | 290.25 | 290.25 | -0.92% | 68,984 |
| Dec 3, 2025 | 294.70 | 296.00 | 291.15 | 292.95 | 292.95 | -1.15% | 54,602 |
| Dec 2, 2025 | 302.00 | 302.00 | 295.00 | 296.35 | 296.35 | -0.89% | 83,135 |
| Dec 1, 2025 | 301.00 | 303.20 | 297.30 | 299.00 | 299.00 | -0.53% | 104,674 |
| Nov 28, 2025 | 303.00 | 304.65 | 297.05 | 300.60 | 300.60 | 0.32% | 172,909 |
| Nov 27, 2025 | 296.00 | 302.75 | 294.80 | 299.65 | 299.65 | 1.73% | 115,039 |
| Nov 26, 2025 | 299.80 | 299.80 | 292.00 | 294.55 | 294.55 | 1.52% | 69,297 |
| Nov 25, 2025 | 286.50 | 292.20 | 286.50 | 290.15 | 290.15 | 0.21% | 87,813 |
| Nov 24, 2025 | 296.30 | 297.45 | 288.10 | 289.55 | 289.55 | -2.61% | 143,552 |
| Nov 21, 2025 | 301.30 | 303.40 | 293.15 | 297.30 | 297.30 | -2.03% | 136,358 |
| Nov 20, 2025 | 304.60 | 305.95 | 300.05 | 303.45 | 303.45 | -0.38% | 163,062 |
| Nov 19, 2025 | 297.95 | 307.50 | 293.40 | 304.60 | 304.60 | 3.29% | 219,304 |
| Nov 18, 2025 | 299.95 | 299.95 | 291.00 | 294.90 | 294.90 | -1.24% | 206,485 |
| Nov 17, 2025 | 302.45 | 302.45 | 296.25 | 298.60 | 298.60 | -0.48% | 107,014 |
| Nov 14, 2025 | 296.00 | 302.30 | 291.20 | 300.05 | 300.05 | 1.23% | 257,739 |
| Nov 13, 2025 | 291.00 | 300.00 | 284.60 | 296.40 | 296.40 | 1.87% | 575,075 |
| Nov 12, 2025 | 305.90 | 305.90 | 276.55 | 290.95 | 290.95 | -3.72% | 857,884 |
| Nov 11, 2025 | 304.90 | 308.20 | 301.00 | 302.20 | 302.20 | -0.59% | 225,707 |
| Nov 10, 2025 | 303.90 | 308.50 | 301.35 | 304.00 | 304.00 | 1.06% | 269,589 |
| Nov 7, 2025 | 303.80 | 308.40 | 299.10 | 300.80 | 300.80 | -0.30% | 401,474 |
| Nov 6, 2025 | 309.90 | 311.95 | 300.10 | 301.70 | 301.70 | -2.39% | 327,614 |
| Nov 4, 2025 | 312.65 | 312.80 | 307.35 | 309.10 | 309.10 | -0.63% | 237,705 |
| Nov 3, 2025 | 320.00 | 320.00 | 308.20 | 311.05 | 311.05 | -2.39% | 353,043 |
| Oct 31, 2025 | 337.90 | 337.90 | 316.60 | 318.65 | 318.65 | -2.30% | 405,191 |
| Oct 30, 2025 | 334.00 | 342.00 | 322.80 | 326.15 | 326.15 | -3.62% | 855,734 |
| Oct 29, 2025 | 302.90 | 350.00 | 301.30 | 338.40 | 338.40 | 12.97% | 8,493,013 |
| Oct 28, 2025 | 299.95 | 304.10 | 298.55 | 299.55 | 299.55 | 0.05% | 251,440 |
| Oct 27, 2025 | 310.00 | 310.00 | 298.60 | 299.40 | 299.40 | -3.54% | 316,041 |
| Oct 24, 2025 | 316.15 | 319.40 | 309.00 | 310.40 | 310.40 | -1.82% | 153,142 |
| Oct 23, 2025 | 315.05 | 318.00 | 310.00 | 316.15 | 316.15 | 0.73% | 289,687 |
| Oct 21, 2025 | 312.00 | 315.00 | 311.30 | 313.85 | 313.85 | 1.31% | 64,479 |
| Oct 20, 2025 | 325.00 | 325.60 | 306.90 | 309.80 | 309.80 | -1.74% | 509,066 |
| Oct 17, 2025 | 328.00 | 341.25 | 311.10 | 315.30 | 315.30 | -3.03% | 1,380,717 |
| Oct 16, 2025 | 328.85 | 333.40 | 322.00 | 325.15 | 325.15 | -1.31% | 366,677 |
| Oct 15, 2025 | 317.05 | 331.50 | 315.50 | 329.45 | 329.45 | 4.42% | 512,217 |
| Oct 14, 2025 | 333.65 | 334.75 | 313.00 | 315.50 | 315.50 | -5.75% | 576,482 |