Solar Industries India Limited (532725.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 8,500.05 | 8,705.00 | 8,460.05 | 8,509.80 | 8,509.80 | 4,684 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8,607.00 | 8,678.45 | 8,404.00 | 8,456.20 | 8,456.20 | 5,275 |
| 15 Apr 2024 | 8,489.95 | 8,677.40 | 8,257.30 | 8,609.00 | 8,609.00 | 4,514 |
| 12 Apr 2024 | 8,722.75 | 8,734.95 | 8,431.85 | 8,503.75 | 8,503.75 | 4,279 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8,735.70 | 8,798.60 | 8,605.75 | 8,657.00 | 8,657.00 | 3,953 |
| 09 Apr 2024 | 8,726.35 | 8,850.10 | 8,655.70 | 8,715.60 | 8,715.60 | 2,560 |
| 08 Apr 2024 | 8,660.05 | 8,806.50 | 8,574.75 | 8,724.30 | 8,724.30 | 2,719 |
| 05 Apr 2024 | 8,714.15 | 8,869.00 | 8,633.40 | 8,655.25 | 8,655.25 | 3,534 |
| 04 Apr 2024 | 8,790.05 | 8,831.00 | 8,620.95 | 8,658.20 | 8,658.20 | 2,471 |
| 03 Apr 2024 | 8,818.20 | 8,835.65 | 8,720.40 | 8,757.05 | 8,757.05 | 4,619 |
| 02 Apr 2024 | 8,729.45 | 8,915.45 | 8,680.00 | 8,822.70 | 8,822.70 | 4,259 |
| 01 Apr 2024 | 8,890.15 | 9,042.15 | 8,650.00 | 8,723.25 | 8,723.25 | 12,350 |
| 28 Mar 2024 | 9,099.90 | 9,099.90 | 8,674.00 | 8,786.05 | 8,786.05 | 8,291 |
| 27 Mar 2024 | 9,275.00 | 9,345.25 | 8,791.00 | 8,872.65 | 8,872.65 | 8,639 |
| 26 Mar 2024 | 9,300.70 | 9,429.10 | 9,200.00 | 9,294.00 | 9,294.00 | 9,731 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8,850.05 | 9,420.85 | 8,800.10 | 9,326.20 | 9,326.20 | 26,685 |
| 21 Mar 2024 | 8,658.65 | 8,964.55 | 8,569.90 | 8,911.65 | 8,911.65 | 11,570 |
| 20 Mar 2024 | 8,808.10 | 8,820.00 | 8,400.00 | 8,488.70 | 8,488.70 | 13,269 |
| 19 Mar 2024 | 8,689.95 | 8,920.00 | 8,507.60 | 8,610.00 | 8,610.00 | 16,775 |
| 18 Mar 2024 | 8,949.50 | 9,272.35 | 8,464.70 | 8,534.90 | 8,534.90 | 31,719 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7,310.05 | 8,362.00 | 7,310.05 | 8,180.95 | 8,180.95 | 20,696 |
| 13 Mar 2024 | 7,817.55 | 7,991.70 | 7,270.90 | 7,349.35 | 7,349.35 | 13,023 |
| 12 Mar 2024 | 7,848.65 | 8,010.00 | 7,487.30 | 7,663.35 | 7,663.35 | 10,258 |
| 11 Mar 2024 | 7,555.75 | 8,089.00 | 7,555.00 | 7,726.45 | 7,726.45 | 30,428 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 7,220.00 | 7,590.00 | 7,149.75 | 7,530.00 | 7,530.00 | 8,506 |
| 06 Mar 2024 | 7,796.60 | 7,796.60 | 6,976.35 | 7,216.95 | 7,216.95 | 36,150 |
| 05 Mar 2024 | 7,357.85 | 7,818.00 | 7,228.95 | 7,768.70 | 7,768.70 | 23,934 |
| 04 Mar 2024 | 6,948.60 | 7,395.95 | 6,864.05 | 7,292.70 | 7,292.70 | 10,986 |
| 01 Mar 2024 | 6,879.35 | 6,922.90 | 6,755.40 | 6,885.55 | 6,885.55 | 2,452 |
| 29 Feb 2024 | 6,775.50 | 6,850.00 | 6,698.25 | 6,744.45 | 6,744.45 | 1,828 |
| 28 Feb 2024 | 6,949.90 | 6,949.90 | 6,754.00 | 6,775.50 | 6,775.50 | 810 |
| 27 Feb 2024 | 6,890.00 | 6,890.00 | 6,773.75 | 6,842.90 | 6,842.90 | 5,462 |
| 26 Feb 2024 | 6,882.35 | 6,968.55 | 6,796.20 | 6,819.05 | 6,819.05 | 2,245 |
| 23 Feb 2024 | 6,819.05 | 6,913.00 | 6,819.05 | 6,878.35 | 6,878.35 | 1,501 |
| 22 Feb 2024 | 6,747.25 | 6,877.00 | 6,700.00 | 6,827.50 | 6,827.50 | 6,715 |
| 21 Feb 2024 | 6,698.65 | 6,742.70 | 6,627.85 | 6,689.65 | 6,689.65 | 2,390 |
| 20 Feb 2024 | 6,622.10 | 6,700.00 | 6,551.00 | 6,574.15 | 6,574.15 | 2,347 |
| 16 Feb 2024 | 6,884.80 | 6,884.80 | 6,620.00 | 6,697.00 | 6,697.00 | 2,295 |
| 15 Feb 2024 | 7,057.40 | 7,090.00 | 6,733.00 | 6,764.85 | 6,764.85 | 5,922 |
| 14 Feb 2024 | 6,920.05 | 7,158.20 | 6,890.30 | 7,022.25 | 7,022.25 | 10,810 |
| 13 Feb 2024 | 6,750.15 | 7,032.40 | 6,750.00 | 6,930.35 | 6,930.35 | 4,953 |
| 12 Feb 2024 | 6,871.15 | 6,985.00 | 6,768.00 | 6,794.75 | 6,794.75 | 5,359 |
| 09 Feb 2024 | 6,911.00 | 6,933.40 | 6,808.05 | 6,896.60 | 6,896.60 | 4,808 |
| 08 Feb 2024 | 6,877.05 | 6,999.65 | 6,858.10 | 6,913.30 | 6,913.30 | 1,797 |
| 07 Feb 2024 | 6,775.65 | 6,930.00 | 6,690.10 | 6,905.80 | 6,905.80 | 11,357 |
| 06 Feb 2024 | 6,650.10 | 6,771.20 | 6,625.00 | 6,740.65 | 6,740.65 | 1,650 |
| 05 Feb 2024 | 6,509.60 | 6,666.80 | 6,417.35 | 6,625.40 | 6,625.40 | 3,321 |
| 02 Feb 2024 | 6,382.30 | 6,466.60 | 6,275.00 | 6,449.75 | 6,449.75 | 3,546 |
| 01 Feb 2024 | 6,544.85 | 6,544.85 | 6,320.00 | 6,340.90 | 6,340.90 | 7,567 |
| 31 Jan 2024 | 6,424.85 | 6,492.90 | 6,330.95 | 6,461.20 | 6,461.20 | 1,761 |
| 30 Jan 2024 | 6,499.60 | 6,533.20 | 6,333.20 | 6,350.55 | 6,350.55 | 3,646 |
| 29 Jan 2024 | 6,589.30 | 6,589.30 | 6,411.90 | 6,442.10 | 6,442.10 | 2,695 |
| 26 Jan 2024 | 6,507.00 | 6,507.00 | 6,507.00 | 6,507.00 | 6,507.00 | - |
| 25 Jan 2024 | 6,657.10 | 6,670.00 | 6,458.25 | 6,507.00 | 6,507.00 | 5,018 |
| 24 Jan 2024 | 6,850.85 | 6,882.80 | 6,604.20 | 6,621.25 | 6,621.25 | 9,022 |
| 23 Jan 2024 | 7,014.90 | 7,049.45 | 6,790.00 | 6,850.85 | 6,850.85 | 3,458 |
| 22 Jan 2024 | 6,926.95 | 6,926.95 | 6,926.95 | 6,926.95 | 6,926.95 | - |
| 19 Jan 2024 | 6,950.05 | 6,984.35 | 6,896.00 | 6,926.95 | 6,926.95 | 2,309 |
| 18 Jan 2024 | 6,778.75 | 6,944.90 | 6,675.80 | 6,905.90 | 6,905.90 | 8,710 |
| 17 Jan 2024 | 6,900.10 | 6,936.45 | 6,730.00 | 6,778.75 | 6,778.75 | 4,916 |
| 16 Jan 2024 | 7,151.60 | 7,196.90 | 6,944.35 | 6,960.65 | 6,960.65 | 8,549 |
| 12 Jan 2024 | 7,351.40 | 7,387.05 | 7,219.85 | 7,306.90 | 7,306.90 | 6,586 |
| 11 Jan 2024 | 6,925.00 | 7,362.50 | 6,850.65 | 7,344.35 | 7,344.35 | 9,171 |
| 10 Jan 2024 | 6,863.10 | 6,922.45 | 6,755.65 | 6,875.10 | 6,875.10 | 1,416 |
| 09 Jan 2024 | 6,699.85 | 6,850.60 | 6,646.90 | 6,819.50 | 6,819.50 | 7,547 |
| 08 Jan 2024 | 6,700.00 | 6,840.00 | 6,580.00 | 6,629.20 | 6,629.20 | 9,653 |
| 05 Jan 2024 | 6,762.65 | 6,820.00 | 6,690.00 | 6,706.70 | 6,706.70 | 2,062 |
| 04 Jan 2024 | 6,759.90 | 6,811.00 | 6,682.40 | 6,731.70 | 6,731.70 | 4,170 |
| 03 Jan 2024 | 6,730.00 | 6,760.00 | 6,595.55 | 6,709.60 | 6,709.60 | 2,550 |
| 02 Jan 2024 | 6,803.20 | 6,869.80 | 6,635.00 | 6,675.30 | 6,675.30 | 5,405 |
| 29 Dec 2023 | 6,775.05 | 6,780.75 | 6,675.00 | 6,725.00 | 6,725.00 | 3,327 |
| 28 Dec 2023 | 6,806.35 | 6,875.00 | 6,765.00 | 6,796.05 | 6,796.05 | 4,102 |
| 27 Dec 2023 | 6,906.70 | 6,906.70 | 6,703.50 | 6,752.30 | 6,752.30 | 1,829 |
| 26 Dec 2023 | 6,637.10 | 6,824.95 | 6,614.45 | 6,789.35 | 6,789.35 | 3,795 |
| 22 Dec 2023 | 6,666.75 | 6,722.70 | 6,536.30 | 6,583.45 | 6,583.45 | 4,953 |
| 21 Dec 2023 | 6,458.25 | 6,642.75 | 6,313.00 | 6,584.80 | 6,584.80 | 7,767 |
| 20 Dec 2023 | 6,752.65 | 6,770.50 | 6,400.35 | 6,518.15 | 6,518.15 | 3,119 |
| 19 Dec 2023 | 6,878.80 | 6,878.80 | 6,690.00 | 6,754.50 | 6,754.50 | 4,034 |
| 18 Dec 2023 | 6,210.05 | 6,932.00 | 6,155.35 | 6,852.75 | 6,852.75 | 23,248 |
| 15 Dec 2023 | 6,864.70 | 6,933.65 | 6,781.20 | 6,878.95 | 6,878.95 | 7,765 |
| 14 Dec 2023 | 6,713.20 | 6,875.00 | 6,644.65 | 6,801.40 | 6,801.40 | 11,942 |
| 13 Dec 2023 | 6,603.70 | 6,603.70 | 6,446.65 | 6,492.00 | 6,492.00 | 2,301 |
| 12 Dec 2023 | 6,643.30 | 6,777.10 | 6,450.95 | 6,531.80 | 6,531.80 | 3,779 |
| 11 Dec 2023 | 6,325.10 | 6,645.00 | 6,249.10 | 6,615.70 | 6,615.70 | 2,182 |
| 08 Dec 2023 | 6,345.00 | 6,345.00 | 6,242.90 | 6,298.10 | 6,298.10 | 983 |
| 07 Dec 2023 | 6,300.00 | 6,350.00 | 6,216.35 | 6,291.30 | 6,291.30 | 3,343 |
| 06 Dec 2023 | 5,940.00 | 6,323.95 | 5,940.00 | 6,279.65 | 6,279.65 | 3,698 |
| 05 Dec 2023 | 6,033.15 | 6,093.60 | 5,910.00 | 5,936.85 | 5,936.85 | 8,793 |
| 04 Dec 2023 | 6,279.70 | 6,309.25 | 6,000.00 | 6,033.15 | 6,033.15 | 14,832 |
| 01 Dec 2023 | 6,269.95 | 6,269.95 | 6,125.00 | 6,188.80 | 6,188.80 | 5,077 |
| 30 Nov 2023 | 6,531.05 | 6,609.30 | 6,100.00 | 6,252.25 | 6,252.25 | 4,917 |
| 29 Nov 2023 | 6,793.75 | 6,793.75 | 6,494.35 | 6,531.40 | 6,531.40 | 1,839 |
| 28 Nov 2023 | 6,789.75 | 6,832.25 | 6,600.00 | 6,664.05 | 6,664.05 | 3,237 |
| 27 Nov 2023 | 6,789.75 | 6,789.75 | 6,789.75 | 6,789.75 | 6,789.75 | - |
| 24 Nov 2023 | 6,893.95 | 6,893.95 | 6,670.00 | 6,789.75 | 6,789.75 | 1,983 |
| *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.