Solara Active Pharma Sciences Ltd. SOLARA
NSE · India · Health Technology
INR 714.85-10.55 (-1.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 725.40 | -3.26% | INR 759.00 | INR 759.00 | INR 720.00 | 177.50K |
| 2026-09-29 | INR 749.85 | +1.84% | INR 735.00 | INR 767.90 | INR 730.10 | 423.67K |
| 2026-09-28 | INR 736.30 | -0.39% | INR 741.70 | INR 750.00 | INR 723.75 | 265.88K |
| 2026-09-25 | INR 739.15 | +1.62% | INR 734.55 | INR 757.90 | INR 732.00 | 287.89K |
| 2026-09-24 | INR 727.35 | +0.62% | INR 726.00 | INR 752.90 | INR 715.00 | 322.40K |
| 2026-09-23 | INR 722.90 | -2.91% | INR 744.55 | INR 759.50 | INR 715.00 | 491.84K |
| 2026-09-22 | INR 744.55 | -1.15% | INR 753.40 | INR 763.00 | INR 739.55 | 260.83K |
| 2026-09-21 | INR 753.25 | +1.51% | INR 740.00 | INR 765.00 | INR 735.00 | 535.83K |
| 2026-09-18 | INR 742.05 | +0.05% | INR 741.70 | INR 750.40 | INR 730.00 | 260.11K |
| 2026-09-17 | INR 741.70 | +4.24% | INR 722.15 | INR 750.00 | INR 715.95 | 504.56K |
| 2026-09-16 | INR 711.50 | -0.60% | INR 715.00 | INR 730.00 | INR 669.00 | 730.19K |
| 2026-09-15 | INR 715.80 | -4.45% | INR 761.45 | INR 774.00 | INR 711.10 | 696.76K |
| 2026-09-14 | INR 749.15 | 0.00% | INR 749.15 | INR 749.15 | INR 749.15 | 0 |
| 2026-09-11 | INR 749.15 | +5.92% | INR 707.20 | INR 759.55 | INR 697.40 | 1.16M |
| 2026-09-10 | INR 707.25 | +2.43% | INR 691.00 | INR 749.80 | INR 690.00 | 1.46M |
| 2026-09-09 | INR 690.50 | -1.61% | INR 700.00 | INR 707.95 | INR 688.05 | 271.07K |
| 2026-09-08 | INR 701.80 | +0.68% | INR 708.00 | INR 719.00 | INR 683.05 | 800.70K |
| 2026-09-07 | INR 697.05 | +9.06% | INR 643.85 | INR 711.00 | INR 639.15 | 2.19M |
| 2026-09-04 | INR 639.15 | +1.48% | INR 628.00 | INR 652.00 | INR 619.00 | 397.00K |
| 2026-09-03 | INR 629.85 | -1.64% | INR 643.55 | INR 647.60 | INR 625.10 | 226.12K |
| 2026-09-02 | INR 640.35 | -0.48% | INR 647.90 | INR 649.80 | INR 632.35 | 350.17K |
| 2026-09-01 | INR 643.45 | +1.71% | INR 637.50 | INR 674.00 | INR 627.50 | 1.07M |
| 2026-08-31 | INR 632.65 | +1.43% | INR 626.00 | INR 642.45 | INR 615.35 | 225.92K |
| 2026-08-28 | INR 623.70 | +1.94% | INR 613.00 | INR 634.40 | INR 610.30 | 192.81K |
| 2026-08-27 | INR 611.85 | -0.88% | INR 619.05 | INR 620.45 | INR 601.20 | 235.72K |
| 2026-08-26 | INR 617.30 | -1.79% | INR 630.00 | INR 638.00 | INR 615.00 | 316.32K |
| 2026-08-25 | INR 628.55 | -0.09% | INR 629.95 | INR 652.20 | INR 622.65 | 347.88K |
| 2026-08-24 | INR 629.10 | +1.98% | INR 618.00 | INR 653.90 | INR 616.90 | 613.37K |
| 2026-08-21 | INR 616.90 | -3.61% | INR 625.90 | INR 638.50 | INR 609.00 | 732.55K |
| 2026-08-20 | INR 640.00 | +16.35% | INR 551.95 | INR 654.40 | INR 551.95 | 6.92M |
| 2026-08-19 | INR 550.05 | +0.18% | INR 548.70 | INR 556.65 | INR 543.60 | 121.10K |
| 2026-08-18 | INR 549.05 | +7.85% | INR 509.10 | INR 559.80 | INR 509.10 | 673.35K |
| 2026-08-17 | INR 509.10 | -0.62% | INR 506.00 | INR 513.30 | INR 501.95 | 75.89K |
| 2026-08-14 | INR 512.30 | -1.17% | INR 515.75 | INR 527.00 | INR 509.05 | 76.95K |
| 2026-08-13 | INR 518.35 | +2.52% | INR 506.00 | INR 522.00 | INR 506.00 | 113.28K |
| 2026-08-12 | INR 505.60 | -0.61% | INR 514.20 | INR 515.20 | INR 503.00 | 57.75K |
| 2026-08-11 | INR 508.70 | -1.07% | INR 514.60 | INR 520.00 | INR 504.00 | 131.96K |
| 2026-08-10 | INR 514.20 | +2.31% | INR 502.60 | INR 527.55 | INR 500.80 | 213.88K |
| 2026-08-07 | INR 502.60 | -1.66% | INR 511.15 | INR 514.30 | INR 497.60 | 149.96K |
| 2026-08-06 | INR 511.10 | -0.69% | INR 514.15 | INR 522.30 | INR 509.00 | 84.26K |
| 2026-08-05 | INR 514.65 | -1.15% | INR 523.95 | INR 523.95 | INR 511.20 | 83.61K |
| 2026-08-04 | INR 520.65 | +0.93% | INR 518.85 | INR 522.80 | INR 514.05 | 128.19K |
| 2026-08-03 | INR 515.85 | +0.45% | INR 522.85 | INR 523.65 | INR 513.00 | 111.05K |
| 2026-07-31 | INR 513.55 | +1.09% | INR 510.00 | INR 516.00 | INR 506.75 | 114.90K |
| 2026-07-30 | INR 508.00 | +0.36% | INR 508.95 | INR 518.95 | INR 502.30 | 155.99K |
| 2026-07-29 | INR 506.20 | -0.16% | INR 509.95 | INR 516.50 | INR 501.30 | 113.96K |
| 2026-07-28 | INR 507.00 | +0.40% | INR 504.35 | INR 509.00 | INR 495.20 | 193.86K |
| 2026-07-27 | INR 505.00 | +2.65% | INR 493.00 | INR 509.15 | INR 471.55 | 579.03K |
| 2026-07-24 | INR 491.95 | -6.07% | INR 521.00 | INR 529.70 | INR 487.00 | 612.63K |
| 2026-07-23 | INR 523.75 | -2.31% | INR 536.90 | INR 574.00 | INR 520.00 | 1.64M |
| 2026-07-22 | INR 536.15 | -4.05% | INR 562.00 | INR 562.00 | INR 515.70 | 478.33K |
| 2026-07-21 | INR 558.80 | -1.99% | INR 570.00 | INR 572.15 | INR 556.10 | 99.37K |
| 2026-07-20 | INR 570.15 | -0.11% | INR 571.95 | INR 585.00 | INR 568.00 | 62.74K |
| 2026-07-17 | INR 570.80 | -1.25% | INR 578.05 | INR 579.95 | INR 562.75 | 135.99K |
| 2026-07-16 | INR 578.05 | +0.08% | INR 576.00 | INR 584.30 | INR 571.00 | 76.12K |
| 2026-07-15 | INR 577.60 | +0.24% | INR 576.20 | INR 588.35 | INR 573.50 | 78.91K |
| 2026-07-14 | INR 576.20 | -1.57% | INR 588.70 | INR 588.70 | INR 564.60 | 161.00K |
| 2026-07-13 | INR 585.40 | +2.90% | INR 565.05 | INR 591.45 | INR 558.75 | 271.94K |
| 2026-07-10 | INR 568.90 | +0.36% | INR 566.15 | INR 601.00 | INR 546.30 | 838.61K |
| 2026-07-09 | INR 566.85 | +1.30% | INR 564.50 | INR 583.80 | INR 556.00 | 356.92K |
| 2026-07-08 | INR 559.55 | -0.14% | INR 562.05 | INR 580.00 | INR 554.00 | 377.29K |
| 2026-07-07 | INR 560.35 | +0.12% | INR 562.95 | INR 566.00 | INR 553.85 | 84.95K |
| 2026-07-06 | INR 559.70 | -2.80% | INR 579.00 | INR 579.00 | INR 554.15 | 148.66K |
| 2026-07-03 | INR 575.85 | +0.68% | INR 576.00 | INR 583.95 | INR 572.10 | 166.64K |
| 2026-07-02 | INR 571.95 | +1.01% | INR 567.15 | INR 579.95 | INR 565.50 | 211.96K |
| 2026-07-01 | INR 566.25 | -1.64% | INR 576.10 | INR 583.45 | INR 562.25 | 134.52K |
| 2026-06-30 | INR 575.70 | +0.70% | INR 571.80 | INR 580.80 | INR 564.10 | 166.52K |
| 2026-06-29 | INR 571.70 | +0.64% | INR 568.05 | INR 582.65 | INR 568.00 | 166.12K |
| 2026-06-26 | INR 568.05 | 0.00% | INR 568.05 | INR 568.05 | INR 568.05 | 0 |
| 2026-06-25 | INR 568.05 | -0.74% | INR 576.90 | INR 580.00 | INR 565.05 | 216.96K |
| 2026-06-24 | INR 572.30 | -1.17% | INR 584.80 | INR 602.65 | INR 568.50 | 248.40K |
| 2026-06-23 | INR 579.10 | -1.29% | INR 583.00 | INR 599.95 | INR 575.00 | 264.53K |
| 2026-06-22 | INR 586.65 | +4.18% | INR 568.00 | INR 594.00 | INR 560.05 | 198.06K |
| 2026-06-19 | INR 563.10 | -0.78% | INR 566.10 | INR 576.60 | INR 558.35 | 127.68K |
| 2026-06-18 | INR 567.55 | -2.39% | INR 581.45 | INR 582.95 | INR 565.00 | 165.06K |
| 2026-06-17 | INR 581.45 | -1.31% | INR 588.95 | INR 595.00 | INR 576.50 | 128.48K |
| 2026-06-16 | INR 589.15 | -2.00% | INR 604.20 | INR 607.00 | INR 579.95 | 210.85K |
| 2026-06-15 | INR 601.20 | -1.21% | INR 614.80 | INR 620.35 | INR 595.20 | 231.69K |
| 2026-06-12 | INR 608.55 | +4.80% | INR 581.05 | INR 619.90 | INR 581.05 | 664.22K |
| 2026-06-11 | INR 580.70 | +1.38% | INR 565.50 | INR 616.00 | INR 565.50 | 982.66K |
| 2026-06-10 | INR 572.80 | -1.24% | INR 574.00 | INR 584.60 | INR 563.30 | 350.91K |
| 2026-06-09 | INR 580.00 | +10.50% | INR 525.15 | INR 605.00 | INR 525.15 | 2.59M |
| 2026-06-08 | INR 524.90 | -1.86% | INR 536.00 | INR 553.00 | INR 520.10 | 126.38K |
| 2026-06-05 | INR 534.85 | -1.55% | INR 549.00 | INR 553.20 | INR 532.00 | 98.31K |
| 2026-06-04 | INR 543.25 | +0.82% | INR 533.00 | INR 559.95 | INR 533.00 | 125.76K |
| 2026-06-03 | INR 538.85 | -0.77% | INR 542.05 | INR 545.45 | INR 534.05 | 82.58K |
| 2026-06-02 | INR 543.05 | -0.79% | INR 538.50 | INR 554.45 | INR 537.35 | 104.78K |
| 2026-06-01 | INR 547.40 | +2.76% | INR 532.70 | INR 583.00 | INR 530.30 | 364.22K |
| 2026-05-29 | INR 532.70 | -2.40% | INR 540.25 | INR 554.40 | INR 525.00 | 182.51K |
| 2026-05-28 | INR 545.80 | 0.00% | INR 545.80 | INR 545.80 | INR 545.80 | 0 |