Australia markets closed

Solar Industries India Limited (532725.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
12 Sept 202411,149.8511,297.0010,940.0011,094.5011,094.501,097
11 Sept 202410,899.6011,138.0010,766.6510,951.2010,951.2021,138
10 Sept 202411,075.8011,096.6010,737.3010,809.7010,809.701,184
09 Sept 202411,199.9511,199.9510,799.2010,859.1510,859.151,076
06 Sept 202410,894.9511,188.1510,799.4511,000.2511,000.252,170
05 Sept 202411,040.0011,186.6010,819.0010,862.8010,862.802,913
04 Sept 202410,849.1511,086.4010,707.3511,049.0011,049.002,653
03 Sept 202411,239.6011,239.6010,800.5010,889.0510,889.051,490
30 Aug 202410,250.0510,930.5010,250.0510,697.6510,697.656,108
29 Aug 202410,407.0010,512.5010,160.0010,413.1010,413.10797
28 Aug 202410,454.5510,550.3510,309.1010,377.1510,377.15751
27 Aug 202410,526.9010,733.0510,383.1510,424.6510,424.651,517
26 Aug 202410,749.9510,755.3510,435.0010,514.7010,514.701,321
23 Aug 202410,460.9510,698.7010,400.1010,603.5510,603.552,574
22 Aug 202410,345.0010,488.0010,250.0510,377.3010,377.301,191
21 Aug 202410,538.9510,538.9510,187.2010,253.7010,253.702,316
20 Aug 202410,350.0010,508.8010,275.0010,468.7510,468.751,053
19 Aug 202410,649.1010,649.1010,317.4010,376.7010,376.70966
16 Aug 202410,299.4510,510.0010,144.0510,488.8510,488.851,476
15 Aug 2024------
14 Aug 202410,010.5510,207.609,963.0010,154.7510,154.752,888
13 Aug 202410,208.7010,336.1510,000.0510,065.9510,065.955,998
12 Aug 202410,137.7510,279.6010,137.0010,185.0510,185.052,821
09 Aug 202410,379.6510,440.0010,300.0010,344.5010,344.50689
08 Aug 202410,242.1510,360.0010,071.6510,273.7010,273.702,365
07 Aug 202410,789.9510,789.9510,130.5010,209.9510,209.953,781
06 Aug 202410,327.0510,845.2510,114.5010,172.5510,172.557,890
05 Aug 202410,400.0010,425.6510,100.1010,326.4010,326.402,967
02 Aug 202410,649.8510,910.0510,592.2510,628.9010,628.905,320
01 Aug 202410,800.6010,824.0010,665.0010,723.9510,723.95783
31 July 202410,876.0010,876.0010,650.1010,779.8510,779.851,149
30 July 202411,000.0011,000.0010,800.0010,849.8010,849.802,936
29 July 202411,100.0011,311.6010,684.0010,889.5510,889.555,971
26 July 202410,216.5511,452.0510,209.0010,972.8510,972.8511,184
25 July 202410,589.4510,589.459,977.4010,216.6010,216.602,925
24 July 202410,779.9510,907.9510,468.0010,554.2510,554.251,471
23 July 202411,115.5511,153.6510,473.2010,692.5510,692.553,332
22 July 202410,878.9511,140.6010,616.2010,897.6010,897.606,505
19 July 202411,300.0011,412.9510,709.5010,879.3010,879.302,858
18 July 202411,616.1511,923.3011,129.9011,276.9511,276.953,195
17 July 2024------
16 July 202412,197.4012,197.4011,730.0011,775.5011,775.501,902
15 July 202412,000.4512,243.1011,720.0011,958.3511,958.351,850
12 July 202412,451.9512,520.1011,875.0011,994.4511,994.452,689
11 July 202412,570.0513,300.0012,103.9512,241.5012,241.507,007
10 July 202412,060.0012,650.0011,800.5512,346.3512,346.352,679
09 July 202412,283.0012,333.0011,900.0012,039.1012,039.103,454
08 July 202412,188.0512,326.6511,940.4012,225.2012,225.207,232
05 July 202412,498.1012,498.1011,832.6012,177.9012,177.905,421
04 July 20248.5 Dividend
03 July 202411,227.4012,535.2510,721.8511,468.6011,460.1012,075
02 July 202410,200.0511,192.1010,200.0511,007.6510,999.4938,414
01 July 202410,148.6510,148.659,925.3510,098.9510,091.463,730
28 June 20249,929.9510,120.009,800.0010,016.7510,009.335,041
27 June 20249,908.009,973.159,816.559,833.059,825.76905
26 June 202410,047.8510,047.859,832.909,907.159,899.811,648
25 June 202410,004.7510,180.009,887.159,961.109,953.726,582
24 June 202410,027.4010,090.009,849.6510,004.759,997.331,862
21 June 20249,815.0510,120.009,731.8510,028.0010,020.573,841
20 June 20249,959.959,959.959,733.009,794.409,787.141,971
18 June 202410,089.7010,225.009,980.0010,041.2510,033.814,968
17 June 2024------
14 June 20249,846.009,968.459,700.009,891.859,884.528,565
13 June 20249,499.459,843.809,498.459,748.109,740.872,955
12 June 20249,649.459,649.459,260.009,398.359,391.386,711
11 June 20249,400.009,690.009,355.359,537.459,530.383,983
10 June 20249,439.759,450.009,150.009,326.209,319.296,629
07 June 20249,249.109,350.009,144.009,302.709,295.814,611
06 June 20248,939.159,200.008,883.259,127.559,120.787,249
05 June 20248,850.059,093.658,476.558,939.158,932.5212,979
04 June 202410,020.0010,020.007,889.958,727.008,720.5331,957
03 June 20249,750.0510,100.009,618.809,862.409,855.0921,546
31 May 20249,450.559,782.009,222.759,393.009,386.0453,439
30 May 20249,335.959,650.609,108.009,190.659,183.8410,979
29 May 20249,567.509,567.509,164.359,239.059,232.204,239
28 May 20249,692.059,800.009,343.409,390.509,383.549,352
24 May 202410,115.3010,450.009,921.5510,006.559,999.1314,564
23 May 202410,098.0510,249.959,940.0510,117.7510,110.257,374
22 May 20249,490.1010,047.159,490.109,945.759,938.3825,205
21 May 20248,942.059,499.958,895.559,457.559,450.549,535
20 May 2024------
17 May 20248,310.159,097.158,310.158,981.908,975.2426,977
16 May 20248,410.158,446.808,202.008,303.658,297.505,516
15 May 20248,614.958,638.558,301.058,352.858,346.6611,533
14 May 20248,710.858,712.708,531.658,605.158,598.774,649
13 May 20248,949.858,949.858,640.558,676.458,670.022,745
10 May 20248,800.058,894.658,590.008,859.608,853.033,111
09 May 20248,663.658,912.758,649.808,708.408,701.955,350
08 May 20248,657.008,797.208,520.008,693.158,686.715,401
07 May 20249,019.159,022.408,601.508,657.558,651.133,048
06 May 20249,100.009,100.008,807.559,021.109,014.412,536
03 May 20248,969.609,055.008,898.558,999.858,993.182,548
02 May 20248,970.859,015.008,794.558,864.808,858.234,276
01 May 2024------
30 Apr 20248,880.809,010.008,841.658,968.908,962.255,217
29 Apr 20248,786.409,020.008,786.408,837.358,830.806,525
26 Apr 20248,805.008,835.808,750.358,784.808,778.291,083
25 Apr 20248,785.158,848.258,697.658,798.358,791.834,235
24 Apr 20248,773.258,814.708,611.608,799.808,793.284,314
23 Apr 20248,600.008,837.858,499.508,642.258,635.844,492
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...