Solar Industries India Limited (532725.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 10,894.95 | 11,188.15 | 10,799.45 | 11,000.25 | 11,000.25 | 2,170 |
| 05 Sept 2024 | 11,040.00 | 11,186.60 | 10,819.00 | 10,862.80 | 10,862.80 | 2,913 |
| 04 Sept 2024 | 10,849.15 | 11,086.40 | 10,707.35 | 11,049.00 | 11,049.00 | 2,653 |
| 03 Sept 2024 | 11,239.60 | 11,239.60 | 10,800.50 | 10,889.05 | 10,889.05 | 1,490 |
| 30 Aug 2024 | 10,250.05 | 10,930.50 | 10,250.05 | 10,697.65 | 10,697.65 | 6,108 |
| 29 Aug 2024 | 10,407.00 | 10,512.50 | 10,160.00 | 10,413.10 | 10,413.10 | 797 |
| 28 Aug 2024 | 10,454.55 | 10,550.35 | 10,309.10 | 10,377.15 | 10,377.15 | 751 |
| 27 Aug 2024 | 10,526.90 | 10,733.05 | 10,383.15 | 10,424.65 | 10,424.65 | 1,517 |
| 26 Aug 2024 | 10,749.95 | 10,755.35 | 10,435.00 | 10,514.70 | 10,514.70 | 1,321 |
| 23 Aug 2024 | 10,460.95 | 10,698.70 | 10,400.10 | 10,603.55 | 10,603.55 | 2,574 |
| 22 Aug 2024 | 10,345.00 | 10,488.00 | 10,250.05 | 10,377.30 | 10,377.30 | 1,191 |
| 21 Aug 2024 | 10,538.95 | 10,538.95 | 10,187.20 | 10,253.70 | 10,253.70 | 2,316 |
| 20 Aug 2024 | 10,350.00 | 10,508.80 | 10,275.00 | 10,468.75 | 10,468.75 | 1,053 |
| 19 Aug 2024 | 10,649.10 | 10,649.10 | 10,317.40 | 10,376.70 | 10,376.70 | 966 |
| 16 Aug 2024 | 10,299.45 | 10,510.00 | 10,144.05 | 10,488.85 | 10,488.85 | 1,476 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 10,010.55 | 10,207.60 | 9,963.00 | 10,154.75 | 10,154.75 | 2,888 |
| 13 Aug 2024 | 10,208.70 | 10,336.15 | 10,000.05 | 10,065.95 | 10,065.95 | 5,998 |
| 12 Aug 2024 | 10,137.75 | 10,279.60 | 10,137.00 | 10,185.05 | 10,185.05 | 2,821 |
| 09 Aug 2024 | 10,379.65 | 10,440.00 | 10,300.00 | 10,344.50 | 10,344.50 | 689 |
| 08 Aug 2024 | 10,242.15 | 10,360.00 | 10,071.65 | 10,273.70 | 10,273.70 | 2,365 |
| 07 Aug 2024 | 10,789.95 | 10,789.95 | 10,130.50 | 10,209.95 | 10,209.95 | 3,781 |
| 06 Aug 2024 | 10,327.05 | 10,845.25 | 10,114.50 | 10,172.55 | 10,172.55 | 7,890 |
| 05 Aug 2024 | 10,400.00 | 10,425.65 | 10,100.10 | 10,326.40 | 10,326.40 | 2,967 |
| 02 Aug 2024 | 10,649.85 | 10,910.05 | 10,592.25 | 10,628.90 | 10,628.90 | 5,320 |
| 01 Aug 2024 | 10,800.60 | 10,824.00 | 10,665.00 | 10,723.95 | 10,723.95 | 783 |
| 31 July 2024 | 10,876.00 | 10,876.00 | 10,650.10 | 10,779.85 | 10,779.85 | 1,149 |
| 30 July 2024 | 11,000.00 | 11,000.00 | 10,800.00 | 10,849.80 | 10,849.80 | 2,936 |
| 29 July 2024 | 11,100.00 | 11,311.60 | 10,684.00 | 10,889.55 | 10,889.55 | 5,971 |
| 26 July 2024 | 10,216.55 | 11,452.05 | 10,209.00 | 10,972.85 | 10,972.85 | 11,184 |
| 25 July 2024 | 10,589.45 | 10,589.45 | 9,977.40 | 10,216.60 | 10,216.60 | 2,925 |
| 24 July 2024 | 10,779.95 | 10,907.95 | 10,468.00 | 10,554.25 | 10,554.25 | 1,471 |
| 23 July 2024 | 11,115.55 | 11,153.65 | 10,473.20 | 10,692.55 | 10,692.55 | 3,332 |
| 22 July 2024 | 10,878.95 | 11,140.60 | 10,616.20 | 10,897.60 | 10,897.60 | 6,505 |
| 19 July 2024 | 11,300.00 | 11,412.95 | 10,709.50 | 10,879.30 | 10,879.30 | 2,858 |
| 18 July 2024 | 11,616.15 | 11,923.30 | 11,129.90 | 11,276.95 | 11,276.95 | 3,195 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 12,197.40 | 12,197.40 | 11,730.00 | 11,775.50 | 11,775.50 | 1,902 |
| 15 July 2024 | 12,000.45 | 12,243.10 | 11,720.00 | 11,958.35 | 11,958.35 | 1,850 |
| 12 July 2024 | 12,451.95 | 12,520.10 | 11,875.00 | 11,994.45 | 11,994.45 | 2,689 |
| 11 July 2024 | 12,570.05 | 13,300.00 | 12,103.95 | 12,241.50 | 12,241.50 | 7,007 |
| 10 July 2024 | 12,060.00 | 12,650.00 | 11,800.55 | 12,346.35 | 12,346.35 | 2,679 |
| 09 July 2024 | 12,283.00 | 12,333.00 | 11,900.00 | 12,039.10 | 12,039.10 | 3,454 |
| 08 July 2024 | 12,188.05 | 12,326.65 | 11,940.40 | 12,225.20 | 12,225.20 | 7,232 |
| 05 July 2024 | 12,498.10 | 12,498.10 | 11,832.60 | 12,177.90 | 12,177.90 | 5,421 |
| 04 July 2024 | 8.5 Dividend | |||||
| 03 July 2024 | 11,227.40 | 12,535.25 | 10,721.85 | 11,468.60 | 11,460.10 | 12,075 |
| 02 July 2024 | 10,200.05 | 11,192.10 | 10,200.05 | 11,007.65 | 10,999.49 | 38,414 |
| 01 July 2024 | 10,148.65 | 10,148.65 | 9,925.35 | 10,098.95 | 10,091.46 | 3,730 |
| 28 June 2024 | 9,929.95 | 10,120.00 | 9,800.00 | 10,016.75 | 10,009.33 | 5,041 |
| 27 June 2024 | 9,908.00 | 9,973.15 | 9,816.55 | 9,833.05 | 9,825.76 | 905 |
| 26 June 2024 | 10,047.85 | 10,047.85 | 9,832.90 | 9,907.15 | 9,899.81 | 1,648 |
| 25 June 2024 | 10,004.75 | 10,180.00 | 9,887.15 | 9,961.10 | 9,953.72 | 6,582 |
| 24 June 2024 | 10,027.40 | 10,090.00 | 9,849.65 | 10,004.75 | 9,997.33 | 1,862 |
| 21 June 2024 | 9,815.05 | 10,120.00 | 9,731.85 | 10,028.00 | 10,020.57 | 3,841 |
| 20 June 2024 | 9,959.95 | 9,959.95 | 9,733.00 | 9,794.40 | 9,787.14 | 1,971 |
| 18 June 2024 | 10,089.70 | 10,225.00 | 9,980.00 | 10,041.25 | 10,033.81 | 4,968 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 9,846.00 | 9,968.45 | 9,700.00 | 9,891.85 | 9,884.52 | 8,565 |
| 13 June 2024 | 9,499.45 | 9,843.80 | 9,498.45 | 9,748.10 | 9,740.87 | 2,955 |
| 12 June 2024 | 9,649.45 | 9,649.45 | 9,260.00 | 9,398.35 | 9,391.38 | 6,711 |
| 11 June 2024 | 9,400.00 | 9,690.00 | 9,355.35 | 9,537.45 | 9,530.38 | 3,983 |
| 10 June 2024 | 9,439.75 | 9,450.00 | 9,150.00 | 9,326.20 | 9,319.29 | 6,629 |
| 07 June 2024 | 9,249.10 | 9,350.00 | 9,144.00 | 9,302.70 | 9,295.81 | 4,611 |
| 06 June 2024 | 8,939.15 | 9,200.00 | 8,883.25 | 9,127.55 | 9,120.78 | 7,249 |
| 05 June 2024 | 8,850.05 | 9,093.65 | 8,476.55 | 8,939.15 | 8,932.52 | 12,979 |
| 04 June 2024 | 10,020.00 | 10,020.00 | 7,889.95 | 8,727.00 | 8,720.53 | 31,957 |
| 03 June 2024 | 9,750.05 | 10,100.00 | 9,618.80 | 9,862.40 | 9,855.09 | 21,546 |
| 31 May 2024 | 9,450.55 | 9,782.00 | 9,222.75 | 9,393.00 | 9,386.04 | 53,439 |
| 30 May 2024 | 9,335.95 | 9,650.60 | 9,108.00 | 9,190.65 | 9,183.84 | 10,979 |
| 29 May 2024 | 9,567.50 | 9,567.50 | 9,164.35 | 9,239.05 | 9,232.20 | 4,239 |
| 28 May 2024 | 9,692.05 | 9,800.00 | 9,343.40 | 9,390.50 | 9,383.54 | 9,352 |
| 24 May 2024 | 10,115.30 | 10,450.00 | 9,921.55 | 10,006.55 | 9,999.13 | 14,564 |
| 23 May 2024 | 10,098.05 | 10,249.95 | 9,940.05 | 10,117.75 | 10,110.25 | 7,374 |
| 22 May 2024 | 9,490.10 | 10,047.15 | 9,490.10 | 9,945.75 | 9,938.38 | 25,205 |
| 21 May 2024 | 8,942.05 | 9,499.95 | 8,895.55 | 9,457.55 | 9,450.54 | 9,535 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 8,310.15 | 9,097.15 | 8,310.15 | 8,981.90 | 8,975.24 | 26,977 |
| 16 May 2024 | 8,410.15 | 8,446.80 | 8,202.00 | 8,303.65 | 8,297.50 | 5,516 |
| 15 May 2024 | 8,614.95 | 8,638.55 | 8,301.05 | 8,352.85 | 8,346.66 | 11,533 |
| 14 May 2024 | 8,710.85 | 8,712.70 | 8,531.65 | 8,605.15 | 8,598.77 | 4,649 |
| 13 May 2024 | 8,949.85 | 8,949.85 | 8,640.55 | 8,676.45 | 8,670.02 | 2,745 |
| 10 May 2024 | 8,800.05 | 8,894.65 | 8,590.00 | 8,859.60 | 8,853.03 | 3,111 |
| 09 May 2024 | 8,663.65 | 8,912.75 | 8,649.80 | 8,708.40 | 8,701.95 | 5,350 |
| 08 May 2024 | 8,657.00 | 8,797.20 | 8,520.00 | 8,693.15 | 8,686.71 | 5,401 |
| 07 May 2024 | 9,019.15 | 9,022.40 | 8,601.50 | 8,657.55 | 8,651.13 | 3,048 |
| 06 May 2024 | 9,100.00 | 9,100.00 | 8,807.55 | 9,021.10 | 9,014.41 | 2,536 |
| 03 May 2024 | 8,969.60 | 9,055.00 | 8,898.55 | 8,999.85 | 8,993.18 | 2,548 |
| 02 May 2024 | 8,970.85 | 9,015.00 | 8,794.55 | 8,864.80 | 8,858.23 | 4,276 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 8,880.80 | 9,010.00 | 8,841.65 | 8,968.90 | 8,962.25 | 5,217 |
| 29 Apr 2024 | 8,786.40 | 9,020.00 | 8,786.40 | 8,837.35 | 8,830.80 | 6,525 |
| 26 Apr 2024 | 8,805.00 | 8,835.80 | 8,750.35 | 8,784.80 | 8,778.29 | 1,083 |
| 25 Apr 2024 | 8,785.15 | 8,848.25 | 8,697.65 | 8,798.35 | 8,791.83 | 4,235 |
| 24 Apr 2024 | 8,773.25 | 8,814.70 | 8,611.60 | 8,799.80 | 8,793.28 | 4,314 |
| 23 Apr 2024 | 8,600.00 | 8,837.85 | 8,499.50 | 8,642.25 | 8,635.84 | 4,492 |
| 22 Apr 2024 | 8,620.65 | 8,680.25 | 8,503.35 | 8,516.65 | 8,510.34 | 2,358 |
| 19 Apr 2024 | 8,454.75 | 8,560.25 | 8,400.00 | 8,526.55 | 8,520.23 | 5,114 |
| 18 Apr 2024 | 8,500.05 | 8,705.00 | 8,460.05 | 8,509.80 | 8,503.49 | 4,684 |
| 17 Apr 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.