Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Solar Industries India Limited (SOLARINDS.NS)

13,247.00
+163.00
+(1.25%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202513,148.0013,287.0012,980.0013,247.0013,247.0092,074
Apr 23, 202512,973.0013,155.0012,888.0013,084.0013,084.00139,212
Apr 22, 202512,601.0012,898.0012,529.0012,834.0012,834.0086,725
Apr 21, 202512,270.0012,522.0012,270.0012,475.0012,475.0060,960
Apr 17, 202512,128.0012,349.0012,051.0012,233.0012,233.0090,971
Apr 16, 202512,000.0012,175.0011,934.0012,128.0012,128.0091,692
Apr 15, 202511,517.0011,985.0011,469.0011,945.0011,945.00104,614
Apr 11, 202511,091.0011,411.0011,091.0011,317.0511,317.0591,401
Apr 9, 202510,930.0010,991.7510,802.2010,873.5510,873.5538,765
Apr 8, 202510,879.9010,999.0010,608.0010,930.7510,930.7579,486
Apr 7, 202510,283.0010,807.959,888.4010,645.2510,645.25139,771
Apr 4, 202511,215.0511,329.7510,913.2010,987.1010,987.1055,500
Apr 3, 202511,190.0511,341.0011,177.0011,293.6011,293.6046,220
Apr 2, 202511,131.6011,221.6011,050.1011,194.9511,194.9555,759
Apr 1, 202511,330.6011,419.8011,090.3511,131.6011,131.6074,995
Mar 28, 202510,950.0011,285.0010,949.9511,244.0011,244.00116,147
Mar 27, 202510,955.0511,190.0010,851.0010,935.1010,935.10153,789
Mar 26, 202510,750.0011,067.0010,721.0510,981.4010,981.40105,515
Mar 25, 202511,015.0011,015.0010,719.3010,772.7010,772.7069,035
Mar 24, 202510,699.0510,920.0010,650.7010,870.3010,870.3089,375
Mar 21, 202510,489.0010,698.8510,372.0010,650.6510,650.65171,161
Mar 20, 202510,325.0010,446.4010,221.1510,424.4510,424.4592,377
Mar 19, 202510,100.0010,330.0010,033.7510,310.8010,310.80144,527
Mar 18, 202510,088.6510,088.6510,088.6510,088.6510,088.65-
Mar 17, 202510,125.3010,199.7010,025.0510,088.6510,088.6565,188
Mar 13, 20259,859.3510,238.709,781.1010,097.1510,097.15252,649
Mar 12, 20259,800.009,910.009,615.009,781.109,781.1059,512
Mar 11, 20259,800.009,864.909,576.009,765.309,765.30116,288
Mar 10, 20259,480.1010,008.009,445.059,837.109,837.10329,667
Mar 7, 20259,329.959,525.009,315.559,486.509,486.5095,337
Mar 6, 20259,370.009,410.009,240.009,386.859,386.85110,566
Mar 5, 20259,053.009,291.109,053.009,238.359,238.35114,123
Mar 4, 20258,879.009,140.008,759.709,038.409,038.40138,848
Mar 3, 20258,841.309,029.958,649.908,977.808,977.80130,495
Feb 28, 20258,560.908,777.008,482.508,710.608,710.60157,759
Feb 27, 20258,853.108,866.008,662.008,723.508,723.5090,581
Feb 25, 20258,865.008,918.058,800.008,870.108,870.1076,811
Feb 24, 20258,800.008,904.908,709.608,865.958,865.9548,361
Feb 21, 20258,860.008,994.008,751.008,850.508,850.5070,395
Feb 20, 20258,723.508,962.008,700.008,935.658,935.6574,941
Feb 19, 20258,580.058,829.958,513.108,783.708,783.7086,726
Feb 18, 20258,619.958,664.758,500.008,609.208,609.2044,527
Feb 17, 20258,802.058,822.358,551.258,619.358,619.3589,448
Feb 14, 20258,870.008,934.908,650.008,862.408,862.4079,277
Feb 13, 20258,975.009,090.008,751.108,807.208,807.2095,399
Feb 12, 20258,821.759,050.008,627.558,956.808,956.80103,063
Feb 11, 20259,150.009,150.008,770.008,816.258,816.25114,459
Feb 10, 20259,140.009,230.009,059.859,174.959,174.95101,065
Feb 7, 20259,255.009,355.008,951.109,085.809,085.80243,310
Feb 6, 20259,800.009,896.009,025.009,115.009,115.00497,276
Feb 5, 20259,803.3010,084.959,600.009,653.759,653.75320,953
Feb 4, 20259,556.159,835.009,465.159,749.759,749.7564,898
Feb 3, 202510,015.0010,015.009,452.559,510.309,510.3076,427
Feb 1, 202510,249.5510,440.109,864.6510,076.8010,076.80100,758
Jan 31, 202510,229.0010,280.0010,001.0010,194.6510,194.65315,162
Jan 30, 202510,003.0010,299.009,782.7010,063.7010,063.70343,024
Jan 29, 20259,255.009,598.959,255.009,568.559,568.5542,442
Jan 28, 20259,330.059,400.009,101.009,251.959,251.9541,577
Jan 27, 20259,399.859,407.559,011.909,309.109,309.1049,257
Jan 24, 20259,600.109,660.309,340.409,478.209,478.2043,743
Jan 23, 20259,260.509,629.209,242.709,558.909,558.9036,406
Jan 22, 20259,604.009,656.959,080.009,300.559,300.5552,019
Jan 21, 20259,750.009,769.909,512.009,581.859,581.8551,492
Jan 20, 20259,790.009,790.009,652.659,748.509,748.5059,302
Jan 17, 20259,645.009,815.659,540.009,713.409,713.4095,797
Jan 16, 20259,700.009,763.409,506.159,635.159,635.1561,156
Jan 15, 20259,279.909,571.009,231.709,533.259,533.2568,886
Jan 14, 20258,989.909,291.808,804.359,203.309,203.30131,119
Jan 13, 20259,480.009,493.008,855.358,922.408,922.40122,899
Jan 10, 20259,639.959,650.009,415.059,529.959,529.9553,076
Jan 9, 20259,688.609,758.909,525.959,635.609,635.6061,746
Jan 8, 20259,777.809,833.009,510.009,621.059,621.0570,794
Jan 7, 20259,589.459,810.059,480.009,690.109,690.10145,518
Jan 6, 20259,745.159,754.209,450.009,479.459,479.4566,223
Jan 3, 20259,770.009,847.759,680.209,744.209,744.2045,452
Jan 2, 20259,904.209,908.909,637.909,698.959,698.9560,149
Jan 1, 20259,750.009,939.459,750.009,864.259,864.2525,116
Dec 31, 20249,529.359,841.059,505.009,783.309,783.3083,029
Dec 30, 202410,204.0010,215.759,410.059,527.359,527.35129,804
Dec 27, 202410,215.1510,450.0010,100.0010,183.2510,183.2533,851
Dec 26, 202410,091.0010,248.0010,065.8010,215.1510,215.1537,665
Dec 24, 20249,704.7010,226.009,620.0010,178.9510,178.95139,078
Dec 23, 20249,942.459,942.909,530.059,685.759,685.7571,580
Dec 20, 202410,275.0010,320.009,731.009,787.609,787.6063,347
Dec 19, 202410,163.2010,290.0510,054.8010,235.3010,235.3034,308
Dec 18, 202410,550.0010,550.0010,269.5510,322.6510,322.6537,144
Dec 17, 202410,563.8010,635.8010,408.7510,557.7010,557.7058,531
Dec 16, 202410,497.0010,550.0010,355.0510,531.7510,531.7530,444
Dec 13, 202410,727.9510,727.9510,341.0010,396.7010,396.7078,505
Dec 12, 202410,850.0010,865.0010,620.0010,668.7510,668.7540,695
Dec 11, 202410,780.0010,909.0010,740.0010,863.9510,863.9538,982
Dec 10, 202410,965.0010,990.0010,718.5010,792.9510,792.9556,675
Dec 9, 202410,800.0011,076.0510,730.0510,962.9010,962.90141,022
Dec 6, 202410,855.0010,865.1010,710.0010,808.3010,808.3047,593
Dec 5, 202410,645.1010,860.0010,527.8510,826.5010,826.5082,301
Dec 4, 202410,740.0010,740.0010,428.0010,673.3510,673.35130,932
Dec 3, 202411,500.9511,597.0010,314.6510,479.5510,479.55576,972
Dec 2, 202410,681.2010,887.7010,511.6010,540.6510,540.6559,868
Nov 29, 202410,950.0011,142.9510,628.1510,681.2010,681.20109,191
Nov 28, 202410,307.0010,960.0010,261.0510,893.3510,893.35176,967
Nov 27, 202410,250.9510,355.0010,186.0010,291.7010,291.7028,376
Nov 26, 202410,060.1010,285.0010,047.7510,233.3010,233.3051,239
Nov 25, 202410,105.7010,407.709,901.009,961.959,961.95144,161
Nov 22, 20249,973.5010,121.009,924.1510,036.9510,036.9538,815
Nov 21, 20249,974.0010,041.959,799.009,973.509,973.5063,353
Nov 19, 20249,800.0010,025.009,720.659,983.509,983.5049,414
Nov 18, 202410,008.5510,242.109,659.059,726.409,726.4068,157
Nov 14, 20249,735.0010,132.009,735.0010,008.5510,008.5558,802
Nov 13, 202410,050.0010,096.909,630.559,688.359,688.3544,513
Nov 12, 202410,286.0510,325.009,951.0010,019.7010,019.7030,955
Nov 11, 202410,205.3510,350.0010,075.4010,203.3510,203.3548,098
Nov 8, 202410,235.0010,264.0010,121.0010,149.6010,149.6029,611
Nov 7, 202410,269.0010,276.7510,105.5010,217.1510,217.1552,367
Nov 6, 202410,150.4510,270.0010,052.5010,210.8510,210.8549,794
Nov 5, 20249,886.1010,105.959,680.0010,017.5010,017.50118,162
Nov 4, 202410,370.0510,370.059,830.009,887.659,887.65105,712
Nov 1, 202410,400.0010,533.6010,255.0510,398.7510,398.758,819
Oct 31, 202410,520.0010,520.0010,172.1510,230.0010,230.0066,012
Oct 30, 202410,300.0010,665.4510,215.7010,545.5510,545.5540,029
Oct 29, 202410,254.4510,400.0010,061.6010,337.8510,337.8538,926
Oct 28, 202410,500.0010,555.0510,210.0010,294.4010,294.4046,883
Oct 25, 202410,508.4010,525.0010,185.3010,464.8510,464.8555,998
Oct 24, 202410,840.0011,000.0010,370.7010,425.5010,425.5043,924
Oct 23, 202410,779.9510,969.9510,530.0010,864.4510,864.4545,353
Oct 22, 202411,333.9511,333.9510,610.0010,803.8010,803.8045,244
Oct 21, 202411,421.8011,624.8011,177.1511,264.9011,264.9048,933
Oct 18, 202411,175.0011,455.1010,862.2511,421.8011,421.8044,420
Oct 17, 202411,420.0011,570.0011,025.0511,173.9511,173.9536,451
Oct 16, 202411,443.1511,570.0011,280.9011,522.4011,522.4044,067
Oct 15, 202411,235.0511,537.4011,126.7011,386.4511,386.4557,277
Oct 14, 202411,318.0011,340.9511,150.0011,298.1011,298.1025,901
Oct 11, 202411,306.0011,392.2511,208.0011,318.4511,318.4535,271
Oct 10, 202411,411.0011,418.7011,222.0011,297.2511,297.2537,444
Oct 9, 202411,352.2011,394.7511,147.7511,237.8511,237.8541,842
Oct 8, 202410,501.0011,444.0010,501.0011,273.4011,273.4057,538
Oct 7, 202410,865.0010,949.9510,349.0510,765.5510,765.5563,727
Oct 4, 202411,301.0011,342.5510,905.0010,949.9010,949.9038,505
Oct 3, 202411,305.7011,435.0011,250.0011,382.6511,382.6530,260
Oct 1, 202411,528.0011,680.0011,361.1511,537.7511,537.7523,753
Sep 30, 202411,735.8511,830.5011,400.0011,529.8511,529.8566,311
Sep 27, 202411,761.4512,124.0510,974.1011,735.8511,735.85178,172
Sep 26, 202411,698.8011,799.3511,352.5011,762.6511,762.6548,681
Sep 25, 202411,454.0011,724.4011,454.0011,641.9011,641.9056,254
Sep 24, 202411,019.8511,555.0011,001.0011,407.6511,407.6576,217
Sep 23, 202411,092.1011,160.0010,900.0011,022.5011,022.5031,385
Sep 20, 202410,883.4011,299.7010,849.8011,090.8011,090.8072,953
Sep 19, 202410,605.0010,950.0010,605.0010,865.5010,865.5032,680
Sep 18, 202410,879.9510,879.9510,510.6010,741.2510,741.2526,661
Sep 17, 202410,836.9010,914.9510,717.1010,792.3510,792.3546,589
Sep 16, 202411,194.9511,195.4010,679.0010,767.3010,767.3040,540
Sep 13, 202411,090.0011,250.0011,025.0011,106.1011,106.1064,456
Sep 12, 202411,055.0511,298.8510,910.0011,114.2011,114.2054,649
Sep 11, 202410,828.0011,151.0010,763.5511,005.3511,005.3571,231
Sep 10, 202410,908.8011,100.0010,750.0010,815.2010,815.2050,267
Sep 9, 202411,000.0011,044.0010,806.8510,881.5010,881.5055,312
Sep 6, 202410,879.9511,195.0010,806.4511,032.8511,032.8569,775
Sep 5, 202411,040.4511,164.3510,801.0010,880.3510,880.3540,228
Sep 4, 202410,765.5511,091.2010,713.6011,040.4511,040.4532,362
Sep 3, 202411,175.0011,201.0510,800.0010,876.8510,876.8539,011
Sep 2, 202410,729.0011,130.9010,627.5011,068.0511,068.0568,919
Aug 30, 202410,490.0010,935.0010,407.6510,729.0010,729.00161,562
Aug 29, 202410,398.0010,548.8510,155.0010,407.6510,407.6567,802
Aug 28, 202410,480.0010,588.0010,303.7510,398.0510,398.0532,638
Aug 27, 202410,510.0510,739.0010,400.0010,454.5510,454.5574,214
Aug 26, 202410,685.0010,739.9510,500.0010,522.5010,522.5036,537
Aug 23, 202410,493.5010,696.0010,401.0010,622.8010,622.8057,001
Aug 22, 202410,330.0010,499.9510,254.0510,395.5010,395.5031,174
Aug 21, 202410,499.9510,499.9510,200.0010,254.5510,254.5527,442
Aug 20, 202410,387.2510,515.6510,251.0010,465.1010,465.1025,902
Aug 19, 202410,580.0010,592.7510,300.0010,387.2510,387.2531,244
Aug 16, 202410,243.9010,510.0010,150.0010,497.4510,497.4547,832
Aug 14, 202410,101.0010,195.009,967.5510,162.5510,162.5582,543
Aug 13, 202410,330.0010,343.9510,000.0010,063.9010,063.9029,943
Aug 12, 202410,250.0510,289.7010,118.1510,185.0010,185.0040,147
Aug 9, 202410,327.0010,444.0010,278.0510,333.6010,333.6029,541
Aug 8, 202410,218.7510,360.0010,080.0510,278.9510,278.95101,780
Aug 7, 202410,600.0010,608.0510,138.4510,218.7510,218.7597,568
Aug 6, 202410,400.0010,850.0010,110.1510,185.0010,185.00113,696
Aug 5, 202410,350.0010,435.0010,100.3510,324.8510,324.8582,274
Aug 2, 202410,601.2510,919.9510,601.2510,636.3510,636.3555,081
Aug 1, 202410,849.0010,850.0010,659.9010,719.9510,719.9528,417
Jul 31, 202410,876.0010,897.0010,649.6010,783.4010,783.40120,606
Jul 30, 202410,929.0010,999.9510,754.8510,865.8010,865.8056,154
Jul 29, 202411,188.3511,298.3010,690.0010,885.0510,885.05160,843
Jul 26, 202410,200.0511,449.0010,200.0510,966.8010,966.80205,308
Jul 25, 202410,500.0010,566.259,981.0510,194.6510,194.65118,953
Jul 24, 202410,749.5510,897.4510,460.0010,563.8510,563.8570,257
Jul 23, 202411,047.8011,175.0010,450.0010,721.9510,721.9570,596
Jul 22, 202410,822.3511,140.0010,616.0010,911.4010,911.4080,249
Jul 19, 202411,305.7511,410.2010,718.6510,869.2510,869.2590,784
Jul 18, 202411,750.0011,915.2511,130.0511,305.7511,305.75118,522
Jul 16, 202412,156.6512,179.8511,714.1011,780.9511,780.9580,305
Jul 15, 202412,133.7512,249.9011,703.0012,013.1012,013.1062,556
Jul 12, 202412,369.0012,517.2011,870.0011,996.6011,996.60138,528
Jul 11, 202412,605.0013,298.0012,108.2012,252.3512,252.35238,453
Jul 10, 202412,096.0012,666.0011,800.0012,362.1512,362.1578,031
Jul 9, 202412,260.1012,340.0011,901.0512,055.8012,055.8068,974
Jul 8, 202412,238.7512,300.0011,950.0512,217.6512,217.6589,757
Jul 5, 202412,400.0012,460.9011,835.5012,160.6512,160.65145,570
Jul 4, 2024 8.5 Dividend
Jul 4, 202412,000.0012,379.9511,720.0012,170.2512,170.25248,372
Jul 3, 202411,153.0012,539.2510,725.0011,476.1011,467.60427,607
Jul 2, 202410,220.0011,190.0010,201.2011,019.1011,010.94720,096
Jul 1, 202410,074.0510,148.859,925.0010,098.6010,091.12115,824
Jun 28, 20249,896.0010,119.409,801.0010,020.8010,013.38189,308
Jun 27, 20249,908.009,993.559,810.009,832.659,825.3769,297
Jun 26, 20249,990.0510,009.959,840.009,908.809,901.4656,554
Jun 25, 20249,975.0010,187.009,899.959,993.259,985.8573,289
Jun 24, 20249,990.0510,088.709,838.5010,001.209,993.7973,933
Jun 21, 20249,820.0010,126.909,732.5510,036.9510,029.52118,876
Jun 20, 20249,929.009,929.009,733.009,795.709,788.4571,977
Jun 19, 202410,100.0010,209.359,750.059,867.959,860.64102,267
Jun 18, 202410,225.0010,225.009,980.0010,053.0010,045.55153,806
Jun 14, 20249,867.959,972.009,701.009,898.159,890.82108,116
Jun 13, 20249,479.909,839.959,479.859,739.359,732.14123,463
Jun 12, 20249,603.009,603.009,250.009,399.709,392.7494,537
Jun 11, 20249,399.859,695.009,350.109,530.059,522.99110,610
Jun 10, 20249,388.909,460.009,282.059,331.309,324.3957,838
Jun 7, 20249,199.859,350.009,134.009,295.009,288.1292,975
Jun 6, 20248,940.009,200.008,870.209,131.709,124.94241,713
Jun 5, 20248,917.759,082.708,457.558,962.808,956.16217,466
Jun 4, 202410,000.0010,000.007,888.258,705.608,699.15363,871
Jun 3, 20249,818.9010,110.009,617.959,860.309,853.00324,563
May 31, 20249,488.009,800.009,224.159,370.509,363.563,479,937
May 30, 20249,278.009,655.009,106.509,173.759,166.96454,441
May 29, 20249,419.809,498.959,170.009,239.859,233.01214,104
May 28, 20249,760.009,760.909,347.609,393.759,386.79228,167
May 27, 202410,071.9010,100.809,652.559,686.859,679.67244,541
May 24, 202410,150.0010,450.009,934.3510,007.309,999.89319,376
May 23, 202410,050.0010,250.009,940.0010,114.4510,106.96277,369
May 22, 20249,520.0510,055.459,520.059,945.909,938.53441,083
May 21, 20248,970.009,499.008,875.809,447.309,440.30320,496
May 17, 20248,368.109,098.958,362.008,983.458,976.80479,075
May 16, 20248,445.808,450.008,205.008,299.758,293.60243,044
May 15, 20248,599.908,635.708,301.008,355.408,349.21244,363
May 14, 20248,679.008,775.558,531.608,597.708,591.3389,280
May 13, 20248,899.908,920.008,638.008,675.558,669.1274,460
May 10, 20248,833.008,900.008,589.558,862.408,855.8469,609
May 9, 20248,683.908,912.608,651.008,712.858,706.40159,916
May 8, 20248,650.758,732.608,520.008,683.908,677.4787,692
May 7, 20248,950.009,026.408,600.008,650.758,644.34112,997
May 6, 20249,098.809,098.858,800.009,026.409,019.7196,286
May 3, 20248,939.009,060.008,892.108,999.908,993.23109,813
May 2, 20248,989.308,997.008,800.008,877.808,871.22103,135
Apr 30, 20248,929.859,007.008,842.508,968.158,961.51138,795
Apr 29, 20248,830.009,025.958,807.708,842.408,835.8585,032
Apr 26, 20248,800.008,849.908,755.008,784.708,778.1955,519
Apr 25, 20248,800.358,849.958,702.008,801.608,795.08101,575
Apr 24, 20248,740.008,824.258,600.008,794.358,787.84147,750

Related Tickers

PIDILITIND.NS Pidilite Industries Limited
3,076.40
+0.31%
 
LINDEINDIA.NS Linde India Limited
6,506.50
-0.77%
 
ATUL.NS Atul Ltd
6,232.50
+0.31%
 
CLEAN.NS Clean Science and Technology Limited
1,219.60
+0.23%
 
HSCL.NS Himadri Speciality Chemical Limited
466.05
-0.21%
 
VINATIORGA.NS Vinati Organics Limited
1,713.20
+2.59%
 
PREMEXPLN.NS Premier Explosives Limited
400.95
+1.66%
 
GRWRHITECH.NS Garware Hi-Tech Films Limited
3,407.90
+5.00%
 
SHAILY.NS Shaily Engineering Plastics Limited
1,592.60
-1.67%
 
ASIANPAINT.NS Asian Paints Limited
2,464.40
+0.46%