Solid Stone Company Limited (SOLIDSTON.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:59PM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 37.70 | 37.70 | 37.00 | 37.50 | 37.50 | 425 |
| 03 May 2024 | 39.88 | 39.89 | 37.50 | 37.70 | 37.70 | 697 |
| 02 May 2024 | 39.42 | 39.42 | 37.50 | 38.40 | 38.40 | 234 |
| 30 Apr 2024 | 40.44 | 40.44 | 37.55 | 39.42 | 39.42 | 2,800 |
| 29 Apr 2024 | 38.30 | 39.79 | 37.06 | 39.65 | 39.65 | 877 |
| 26 Apr 2024 | 35.80 | 39.35 | 35.80 | 38.40 | 38.40 | 6,901 |
| 25 Apr 2024 | 42.80 | 42.80 | 36.00 | 38.17 | 38.17 | 1,623 |
| 24 Apr 2024 | 36.00 | 39.06 | 36.00 | 39.05 | 39.05 | 630 |
| 23 Apr 2024 | 41.00 | 41.00 | 37.08 | 38.10 | 38.10 | 2,078 |
| 22 Apr 2024 | 36.45 | 39.90 | 36.45 | 38.17 | 38.17 | 3,840 |
| 19 Apr 2024 | 35.60 | 37.80 | 35.60 | 35.62 | 35.62 | 47 |
| 18 Apr 2024 | 38.11 | 40.00 | 36.05 | 37.80 | 37.80 | 5,538 |
| 16 Apr 2024 | 35.68 | 40.80 | 35.68 | 38.10 | 38.10 | 7,981 |
| 15 Apr 2024 | 38.35 | 39.00 | 36.55 | 36.75 | 36.75 | 5,230 |
| 12 Apr 2024 | 43.00 | 46.88 | 35.00 | 39.13 | 39.13 | 64,938 |
| 10 Apr 2024 | 33.74 | 41.31 | 33.74 | 41.19 | 41.19 | 75,423 |
| 09 Apr 2024 | 34.05 | 37.50 | 34.05 | 34.43 | 34.43 | 1,687 |
| 08 Apr 2024 | 35.00 | 39.00 | 33.50 | 35.72 | 35.72 | 842 |
| 05 Apr 2024 | 36.58 | 36.58 | 33.01 | 34.93 | 34.93 | 6,258 |
| 04 Apr 2024 | 31.85 | 35.73 | 31.85 | 35.00 | 35.00 | 1,261 |
| 03 Apr 2024 | 34.00 | 34.00 | 31.52 | 32.90 | 32.90 | 3,505 |
| 02 Apr 2024 | 36.60 | 36.60 | 33.20 | 34.00 | 34.00 | 198 |
| 01 Apr 2024 | 31.19 | 33.94 | 31.19 | 33.94 | 33.94 | 5,491 |
| 28 Mar 2024 | 32.00 | 33.83 | 31.00 | 31.83 | 31.83 | 529 |
| 27 Mar 2024 | 31.62 | 32.75 | 31.60 | 32.00 | 32.00 | 3,892 |
| 26 Mar 2024 | 33.32 | 34.95 | 32.21 | 32.31 | 32.31 | 3,963 |
| 22 Mar 2024 | 33.55 | 33.55 | 33.06 | 33.32 | 33.32 | 627 |
| 21 Mar 2024 | 30.28 | 33.85 | 27.82 | 31.51 | 31.51 | 4,122 |
| 20 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 106 |
| 19 Mar 2024 | 33.00 | 33.00 | 31.50 | 31.50 | 31.50 | 135 |
| 18 Mar 2024 | 33.60 | 34.40 | 32.00 | 32.89 | 32.89 | 66 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 32.79 | 32.99 | 32.00 | 32.99 | 32.99 | 3,883 |
| 13 Mar 2024 | 31.33 | 36.70 | 30.04 | 30.04 | 30.04 | 4,620 |
| 12 Mar 2024 | 31.32 | 35.90 | 31.32 | 33.37 | 33.37 | 703 |
| 11 Mar 2024 | 35.70 | 35.70 | 33.30 | 33.66 | 33.66 | 190 |
| 07 Mar 2024 | 33.00 | 36.20 | 33.00 | 34.99 | 34.99 | 2,819 |
| 06 Mar 2024 | 36.20 | 37.23 | 32.60 | 34.99 | 34.99 | 2,052 |
| 05 Mar 2024 | 33.08 | 35.99 | 32.07 | 33.88 | 33.88 | 4,567 |
| 04 Mar 2024 | 36.00 | 36.00 | 32.65 | 33.08 | 33.08 | 13,705 |
| 01 Mar 2024 | 37.50 | 38.45 | 34.00 | 35.95 | 35.95 | 2,853 |
| 29 Feb 2024 | 32.86 | 35.90 | 32.86 | 35.05 | 35.05 | 1,623 |
| 28 Feb 2024 | 39.00 | 39.00 | 34.05 | 35.03 | 35.03 | 3,030 |
| 27 Feb 2024 | 34.95 | 37.00 | 33.00 | 35.75 | 35.75 | 3,056 |
| 26 Feb 2024 | 36.20 | 36.70 | 31.07 | 34.26 | 34.26 | 7,620 |
| 23 Feb 2024 | 34.60 | 35.30 | 33.25 | 33.40 | 33.40 | 1,699 |
| 22 Feb 2024 | 35.15 | 35.15 | 33.40 | 34.60 | 34.60 | 2,066 |
| 21 Feb 2024 | 35.30 | 35.50 | 33.50 | 33.55 | 33.55 | 2,182 |
| 20 Feb 2024 | 36.00 | 36.00 | 33.50 | 34.14 | 34.14 | 4,459 |
| 19 Feb 2024 | 34.70 | 35.50 | 33.00 | 33.13 | 33.13 | 1,529 |
| 16 Feb 2024 | 33.40 | 35.70 | 33.00 | 34.00 | 34.00 | 3,176 |
| 15 Feb 2024 | 35.10 | 35.73 | 33.60 | 34.80 | 34.80 | 2,296 |
| 14 Feb 2024 | 36.30 | 36.30 | 32.50 | 34.87 | 34.87 | 1,001 |
| 13 Feb 2024 | 39.00 | 39.00 | 32.41 | 33.58 | 33.58 | 2,846 |
| 12 Feb 2024 | 37.62 | 37.62 | 33.25 | 36.00 | 36.00 | 3,366 |
| 09 Feb 2024 | 35.70 | 38.65 | 33.20 | 34.21 | 34.21 | 2,688 |
| 08 Feb 2024 | 39.90 | 39.90 | 33.82 | 36.26 | 36.26 | 3,966 |
| 07 Feb 2024 | 38.99 | 40.00 | 36.00 | 37.56 | 37.56 | 2,051 |
| 06 Feb 2024 | 38.50 | 38.50 | 36.50 | 37.30 | 37.30 | 2,065 |
| 05 Feb 2024 | 36.67 | 39.00 | 36.00 | 37.01 | 37.01 | 2,571 |
| 02 Feb 2024 | 38.30 | 38.30 | 35.00 | 37.42 | 37.42 | 5,034 |
| 01 Feb 2024 | 35.08 | 38.75 | 35.08 | 36.78 | 36.78 | 7,893 |
| 31 Jan 2024 | 37.89 | 37.89 | 34.30 | 36.91 | 36.91 | 6,947 |
| 30 Jan 2024 | 35.25 | 36.09 | 35.07 | 36.09 | 36.09 | 8,112 |
| 29 Jan 2024 | 32.75 | 34.38 | 32.50 | 34.38 | 34.38 | 2,228 |
| 25 Jan 2024 | 32.60 | 35.43 | 32.55 | 32.75 | 32.75 | 2,733 |
| 24 Jan 2024 | 34.78 | 34.78 | 31.55 | 33.76 | 33.76 | 1,516 |
| 23 Jan 2024 | 33.00 | 33.14 | 32.99 | 33.14 | 33.14 | 1,670 |
| 19 Jan 2024 | 35.07 | 35.07 | 32.10 | 32.36 | 32.36 | 1,688 |
| 18 Jan 2024 | 36.90 | 36.90 | 33.42 | 33.55 | 33.55 | 3,004 |
| 17 Jan 2024 | 36.29 | 36.44 | 33.80 | 35.15 | 35.15 | 7,553 |
| 16 Jan 2024 | 33.25 | 34.71 | 31.42 | 34.71 | 34.71 | 4,518 |
| 15 Jan 2024 | 33.00 | 33.06 | 31.55 | 33.06 | 33.06 | 18,688 |
| 12 Jan 2024 | 33.20 | 33.20 | 31.15 | 31.49 | 31.49 | 282 |
| 11 Jan 2024 | 33.80 | 33.81 | 30.65 | 32.25 | 32.25 | 5,492 |
| 10 Jan 2024 | 30.67 | 32.20 | 30.67 | 32.20 | 32.20 | 3,070 |
| 09 Jan 2024 | 30.45 | 31.90 | 30.45 | 30.67 | 30.67 | 1,788 |
| 08 Jan 2024 | 30.08 | 31.50 | 30.00 | 30.45 | 30.45 | 5,900 |
| 05 Jan 2024 | 27.70 | 30.45 | 27.70 | 30.08 | 30.08 | 1,387 |
| 04 Jan 2024 | 29.65 | 30.50 | 28.61 | 29.05 | 29.05 | 2,887 |
| 03 Jan 2024 | 29.72 | 30.00 | 28.28 | 29.07 | 29.07 | 1,639 |
| 02 Jan 2024 | 30.00 | 30.00 | 28.51 | 29.72 | 29.72 | 1,593 |
| 01 Jan 2024 | 30.89 | 30.89 | 29.25 | 29.62 | 29.62 | 1,490 |
| 29 Dec 2023 | 28.14 | 30.80 | 28.14 | 30.28 | 30.28 | 1,548 |
| 28 Dec 2023 | 29.70 | 30.00 | 28.71 | 29.59 | 29.59 | 4,970 |
| 27 Dec 2023 | 28.62 | 30.00 | 28.00 | 29.70 | 29.70 | 1,540 |
| 26 Dec 2023 | 29.32 | 29.32 | 28.12 | 28.67 | 28.67 | 858 |
| 22 Dec 2023 | 29.70 | 29.71 | 27.56 | 28.05 | 28.05 | 3,641 |
| 21 Dec 2023 | 28.28 | 29.50 | 28.25 | 28.31 | 28.31 | 4,656 |
| 20 Dec 2023 | 29.40 | 30.00 | 29.00 | 29.00 | 29.00 | 4,895 |
| 19 Dec 2023 | 30.01 | 31.00 | 29.01 | 30.00 | 30.00 | 3,521 |
| 18 Dec 2023 | 31.35 | 31.35 | 30.00 | 30.00 | 30.00 | 1,889 |
| 15 Dec 2023 | 32.50 | 32.50 | 30.30 | 31.35 | 31.35 | 1,721 |
| 14 Dec 2023 | 31.55 | 31.59 | 29.96 | 31.11 | 31.11 | 2,332 |
| 13 Dec 2023 | 30.60 | 30.61 | 29.18 | 30.09 | 30.09 | 1,155 |
| 12 Dec 2023 | 31.34 | 31.34 | 28.77 | 29.16 | 29.16 | 6,029 |
| 11 Dec 2023 | 30.12 | 30.25 | 29.00 | 29.93 | 29.93 | 459 |
| 08 Dec 2023 | 29.37 | 30.95 | 28.76 | 28.81 | 28.81 | 1,156 |
| 07 Dec 2023 | 29.36 | 30.08 | 27.51 | 29.97 | 29.97 | 1,151 |
| 06 Dec 2023 | 30.00 | 30.00 | 28.52 | 28.65 | 28.65 | 703 |
| *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.