Solar Industries India Limited (532725.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 4,830.00 | 5,200.00 | 4,788.50 | 4,926.40 | 4,926.40 | 4,034 |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 4,779.95 | 4,871.85 | 4,624.65 | 4,813.45 | 4,813.45 | 4,304 |
| 28 Sept 2023 | 4,749.95 | 4,750.10 | 4,676.75 | 4,692.05 | 4,692.05 | 375 |
| 27 Sept 2023 | 4,671.25 | 4,729.35 | 4,587.05 | 4,716.85 | 4,716.85 | 1,186 |
| 26 Sept 2023 | 4,539.25 | 4,612.05 | 4,539.25 | 4,599.60 | 4,599.60 | 1,683 |
| 25 Sept 2023 | 4,650.50 | 4,699.00 | 4,595.45 | 4,643.45 | 4,643.45 | 365 |
| 22 Sept 2023 | 4,588.60 | 4,627.35 | 4,558.80 | 4,615.25 | 4,615.25 | 511 |
| 21 Sept 2023 | 4,580.05 | 4,607.65 | 4,550.00 | 4,583.40 | 4,583.40 | 1,487 |
| 20 Sept 2023 | 4,620.00 | 4,620.05 | 4,564.25 | 4,595.90 | 4,595.90 | 1,764 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 4,689.00 | 4,706.20 | 4,601.30 | 4,615.35 | 4,615.35 | 2,783 |
| 15 Sept 2023 | 4,668.25 | 4,679.00 | 4,522.00 | 4,638.45 | 4,638.45 | 2,104 |
| 14 Sept 2023 | 4,614.95 | 4,614.95 | 4,489.00 | 4,585.00 | 4,585.00 | 1,150 |
| 13 Sept 2023 | 4,488.25 | 4,604.20 | 4,378.60 | 4,520.15 | 4,520.15 | 5,921 |
| 12 Sept 2023 | 4,699.00 | 4,703.00 | 4,487.85 | 4,523.15 | 4,523.15 | 2,574 |
| 11 Sept 2023 | 4,650.05 | 4,737.00 | 4,588.10 | 4,669.80 | 4,669.80 | 5,090 |
| 08 Sept 2023 | 4,565.75 | 4,669.45 | 4,532.60 | 4,644.65 | 4,644.65 | 1,452 |
| 07 Sept 2023 | 4,600.05 | 4,699.50 | 4,520.00 | 4,532.00 | 4,532.00 | 2,347 |
| 06 Sept 2023 | 4,658.45 | 4,685.75 | 4,581.05 | 4,595.65 | 4,595.65 | 2,120 |
| 05 Sept 2023 | 4,713.05 | 4,769.90 | 4,649.40 | 4,665.55 | 4,665.55 | 3,155 |
| 01 Sept 2023 | 4,841.05 | 4,970.80 | 4,740.05 | 4,753.50 | 4,753.50 | 7,844 |
| 31 Aug 2023 | 4,910.05 | 4,926.05 | 4,803.90 | 4,839.90 | 4,839.90 | 1,132 |
| 30 Aug 2023 | 4,895.00 | 4,938.30 | 4,840.95 | 4,898.25 | 4,898.25 | 3,162 |
| 29 Aug 2023 | 4,909.95 | 4,913.35 | 4,796.45 | 4,892.40 | 4,892.40 | 10,520 |
| 28 Aug 2023 | 4,600.10 | 4,999.00 | 4,600.10 | 4,920.65 | 4,920.65 | 5,164 |
| 25 Aug 2023 | 4,503.35 | 4,613.40 | 4,480.00 | 4,595.55 | 4,595.55 | 2,385 |
| 24 Aug 2023 | 4,375.00 | 4,515.50 | 4,375.00 | 4,503.35 | 4,503.35 | 9,115 |
| 23 Aug 2023 | 4,380.90 | 4,424.00 | 4,361.40 | 4,373.35 | 4,373.35 | 1,652 |
| 22 Aug 2023 | 4,411.30 | 4,411.30 | 4,209.55 | 4,343.20 | 4,343.20 | 5,212 |
| 21 Aug 2023 | 4,350.05 | 4,445.05 | 4,287.00 | 4,366.50 | 4,366.50 | 1,406 |
| 18 Aug 2023 | 4,345.00 | 4,403.00 | 4,278.90 | 4,347.75 | 4,347.75 | 5,488 |
| 17 Aug 2023 | 4,299.95 | 4,396.90 | 4,257.05 | 4,345.75 | 4,345.75 | 1,990 |
| 16 Aug 2023 | 4,196.50 | 4,285.00 | 4,149.80 | 4,259.15 | 4,259.15 | 1,880 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 4,101.00 | 4,191.00 | 4,039.75 | 4,162.15 | 4,162.15 | 6,482 |
| 11 Aug 2023 | 4,150.00 | 4,187.15 | 4,039.55 | 4,078.50 | 4,078.50 | 7,314 |
| 10 Aug 2023 | 3,974.45 | 4,130.05 | 3,960.15 | 4,125.20 | 4,125.20 | 5,642 |
| 09 Aug 2023 | 3,850.05 | 3,965.00 | 3,850.05 | 3,953.50 | 3,953.50 | 3,586 |
| 08 Aug 2023 | 3,879.35 | 3,911.95 | 3,861.00 | 3,899.45 | 3,899.45 | 1,001 |
| 07 Aug 2023 | 3,885.00 | 3,889.00 | 3,850.95 | 3,879.35 | 3,879.35 | 840 |
| 04 Aug 2023 | 3,849.90 | 3,862.45 | 3,758.20 | 3,850.15 | 3,850.15 | 3,048 |
| 03 Aug 2023 | 3,872.05 | 3,912.40 | 3,761.10 | 3,795.60 | 3,795.60 | 2,772 |
| 02 Aug 2023 | 3,831.35 | 3,890.00 | 3,831.35 | 3,871.45 | 3,871.45 | 932 |
| 01 Aug 2023 | 3,782.05 | 3,850.90 | 3,782.05 | 3,845.05 | 3,845.05 | 626 |
| 31 July 2023 | 3,785.05 | 3,852.00 | 3,760.65 | 3,796.35 | 3,796.35 | 1,375 |
| 28 July 2023 | 3,836.15 | 3,860.90 | 3,807.45 | 3,814.00 | 3,814.00 | 876 |
| 27 July 2023 | 3,850.00 | 3,855.00 | 3,818.25 | 3,838.25 | 3,838.25 | 2,800 |
| 26 July 2023 | 3,810.00 | 3,845.00 | 3,799.35 | 3,831.50 | 3,831.50 | 4,227 |
| 25 July 2023 | 3,775.55 | 3,804.65 | 3,760.10 | 3,788.55 | 3,788.55 | 3,746 |
| 24 July 2023 | 3,776.05 | 3,804.00 | 3,681.00 | 3,764.50 | 3,764.50 | 3,026 |
| 21 July 2023 | 3,750.00 | 3,813.45 | 3,725.00 | 3,775.25 | 3,775.25 | 2,771 |
| 20 July 2023 | 3,710.15 | 3,751.75 | 3,675.05 | 3,745.50 | 3,745.50 | 3,890 |
| 19 July 2023 | 3,671.05 | 3,714.00 | 3,671.05 | 3,704.50 | 3,704.50 | 750 |
| 18 July 2023 | 3,650.05 | 3,706.70 | 3,650.05 | 3,683.25 | 3,683.25 | 2,965 |
| 17 July 2023 | 3,724.90 | 3,724.90 | 3,659.00 | 3,681.70 | 3,681.70 | 2,401 |
| 14 July 2023 | 3,684.15 | 3,714.00 | 3,659.15 | 3,682.85 | 3,682.85 | 3,593 |
| 13 July 2023 | 3,620.00 | 3,704.70 | 3,620.00 | 3,665.60 | 3,665.60 | 2,661 |
| 12 July 2023 | 3,510.15 | 3,648.35 | 3,510.15 | 3,600.20 | 3,600.20 | 152,452 |
| 11 July 2023 | 3,550.05 | 3,582.15 | 3,456.95 | 3,540.90 | 3,540.90 | 4,456 |
| 10 July 2023 | 3,675.05 | 3,682.90 | 3,538.20 | 3,548.95 | 3,548.95 | 6,663 |
| 07 July 2023 | 3,710.05 | 3,722.40 | 3,660.00 | 3,669.00 | 3,669.00 | 2,694 |
| 06 July 2023 | 3,739.90 | 3,745.00 | 3,680.00 | 3,704.95 | 3,704.95 | 1,067 |
| 05 July 2023 | 3,712.05 | 3,755.00 | 3,640.60 | 3,706.00 | 3,706.00 | 3,771 |
| 03 July 2023 | 3,726.05 | 3,777.30 | 3,682.40 | 3,722.75 | 3,722.75 | 3,115 |
| 30 June 2023 | 3,801.00 | 3,801.00 | 3,730.00 | 3,738.30 | 3,738.30 | 5,056 |
| 29 June 2023 | - | - | - | - | - | - |
| 28 June 2023 | - | - | - | - | - | - |
| 27 June 2023 | 3,705.05 | 3,785.00 | 3,705.05 | 3,745.40 | 3,745.40 | 3,132 |
| 26 June 2023 | 3,769.00 | 3,774.80 | 3,704.80 | 3,758.25 | 3,758.25 | 2,469 |
| 23 June 2023 | 3,919.90 | 3,919.90 | 3,733.15 | 3,751.55 | 3,751.55 | 1,653 |
| 22 June 2023 | 3,870.00 | 3,890.45 | 3,821.00 | 3,832.00 | 3,832.00 | 2,150 |
| 21 June 2023 | 3,828.30 | 3,884.30 | 3,803.60 | 3,850.85 | 3,850.85 | 1,298 |
| 20 June 2023 | 3,810.05 | 3,823.70 | 3,787.25 | 3,810.10 | 3,810.10 | 945 |
| 16 June 2023 | 3,858.20 | 3,879.70 | 3,750.00 | 3,848.30 | 3,848.30 | 132,376 |
| 15 June 2023 | 3,870.05 | 3,887.00 | 3,837.45 | 3,847.55 | 3,847.55 | 706 |
| 14 June 2023 | 3,855.25 | 3,925.00 | 3,848.00 | 3,862.15 | 3,862.15 | 2,290 |
| 13 June 2023 | 3,892.00 | 3,952.00 | 3,860.00 | 3,875.75 | 3,875.75 | 4,705 |
| 12 June 2023 | 3,880.05 | 3,894.00 | 3,831.30 | 3,882.95 | 3,882.95 | 915 |
| 09 June 2023 | 3,923.95 | 3,923.95 | 3,861.25 | 3,883.15 | 3,883.15 | 3,218 |
| 09 June 2023 | 8 Dividend | |||||
| 08 June 2023 | 3,899.55 | 3,949.15 | 3,867.05 | 3,889.20 | 3,881.20 | 4,574 |
| 08 June 2023 | 8 Dividend | |||||
| 07 June 2023 | 3,846.00 | 3,891.00 | 3,845.20 | 3,887.30 | 3,871.32 | 1,684 |
| 06 June 2023 | 3,835.05 | 3,860.00 | 3,785.85 | 3,845.20 | 3,829.39 | 3,274 |
| 05 June 2023 | 3,800.00 | 3,850.00 | 3,785.10 | 3,832.35 | 3,816.60 | 3,630 |
| 02 June 2023 | 3,768.05 | 3,800.00 | 3,757.35 | 3,788.95 | 3,773.37 | 2,105 |
| 01 June 2023 | 3,749.65 | 3,774.00 | 3,709.55 | 3,766.60 | 3,751.12 | 1,099 |
| 31 May 2023 | 3,810.00 | 3,829.00 | 3,737.00 | 3,749.65 | 3,734.24 | 2,122 |
| 30 May 2023 | 3,780.05 | 3,800.95 | 3,752.60 | 3,790.10 | 3,774.52 | 597 |
| 26 May 2023 | 3,819.95 | 3,819.95 | 3,763.60 | 3,798.40 | 3,782.79 | 1,646 |
| 25 May 2023 | 3,783.95 | 3,794.00 | 3,771.60 | 3,786.75 | 3,771.18 | 1,200 |
| 24 May 2023 | 3,824.45 | 3,824.45 | 3,789.85 | 3,804.75 | 3,789.11 | 445 |
| 23 May 2023 | 3,814.10 | 3,829.00 | 3,795.00 | 3,817.55 | 3,801.86 | 2,420 |
| 22 May 2023 | 3,803.65 | 3,831.75 | 3,795.50 | 3,814.10 | 3,798.42 | 820 |
| 19 May 2023 | 3,750.45 | 3,824.00 | 3,731.20 | 3,798.85 | 3,783.23 | 1,086 |
| 18 May 2023 | 3,733.05 | 3,770.00 | 3,720.00 | 3,761.20 | 3,745.74 | 2,492 |
| 17 May 2023 | 3,750.05 | 3,797.00 | 3,737.40 | 3,744.70 | 3,729.31 | 3,024 |
| 16 May 2023 | 3,819.80 | 3,819.80 | 3,726.25 | 3,766.60 | 3,751.12 | 1,052 |
| 15 May 2023 | 3,720.05 | 3,770.75 | 3,719.35 | 3,744.10 | 3,728.71 | 2,255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
