Solarworld Energy Solutions Limited SOLARWORLD
NSE · India · Industrial Services
INR 125.20-4.08 (-3.16%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 125.55 | -2.89% | INR 129.71 | INR 132.90 | INR 123.35 | 444.80K |
| 2026-09-30 | INR 129.28 | +0.23% | INR 128.75 | INR 137.56 | INR 128.00 | 320.71K |
| 2026-09-29 | INR 128.98 | -1.91% | INR 131.03 | INR 132.53 | INR 126.20 | 305.01K |
| 2026-09-28 | INR 131.49 | -2.42% | INR 135.70 | INR 135.70 | INR 130.50 | 234.23K |
| 2026-09-25 | INR 134.75 | +0.64% | INR 134.00 | INR 135.89 | INR 132.55 | 80.99K |
| 2026-09-24 | INR 133.89 | -3.34% | INR 137.00 | INR 137.97 | INR 132.20 | 176.32K |
| 2026-09-23 | INR 138.52 | -0.67% | INR 139.39 | INR 142.55 | INR 137.80 | 278.13K |
| 2026-09-22 | INR 139.46 | -0.97% | INR 141.00 | INR 142.93 | INR 138.24 | 581.35K |
| 2026-09-21 | INR 140.82 | +5.44% | INR 134.46 | INR 144.90 | INR 133.46 | 697.80K |
| 2026-09-18 | INR 133.56 | -0.16% | INR 134.37 | INR 136.39 | INR 132.20 | 125.56K |
| 2026-09-17 | INR 133.78 | +0.01% | INR 133.76 | INR 137.90 | INR 133.00 | 200.86K |
| 2026-09-16 | INR 133.76 | +1.78% | INR 132.00 | INR 135.00 | INR 128.16 | 273.42K |
| 2026-09-15 | INR 131.42 | -7.11% | INR 142.00 | INR 143.45 | INR 130.15 | 463.87K |
| 2026-09-14 | INR 141.48 | 0.00% | INR 141.48 | INR 141.48 | INR 141.48 | 0 |
| 2026-09-11 | INR 141.48 | +0.35% | INR 140.00 | INR 142.53 | INR 137.31 | 276.81K |
| 2026-09-10 | INR 140.98 | -3.17% | INR 145.01 | INR 146.39 | INR 140.50 | 292.86K |
| 2026-09-09 | INR 145.59 | -1.62% | INR 149.00 | INR 149.00 | INR 145.05 | 109.69K |
| 2026-09-08 | INR 147.99 | +0.06% | INR 152.88 | INR 153.00 | INR 147.56 | 555.47K |
| 2026-09-07 | INR 147.90 | -0.95% | INR 150.51 | INR 151.99 | INR 147.01 | 97.97K |
| 2026-09-04 | INR 149.32 | -0.29% | INR 150.99 | INR 153.23 | INR 148.20 | 219.24K |
| 2026-09-03 | INR 149.76 | +4.85% | INR 143.93 | INR 150.40 | INR 143.74 | 736.86K |
| 2026-09-02 | INR 142.83 | -1.52% | INR 145.34 | INR 145.34 | INR 140.50 | 213.49K |
| 2026-09-01 | INR 145.04 | -1.11% | INR 146.60 | INR 147.68 | INR 144.00 | 76.27K |
| 2026-08-31 | INR 146.67 | -1.40% | INR 149.78 | INR 149.78 | INR 145.50 | 174.97K |
| 2026-08-28 | INR 148.75 | +0.53% | INR 150.00 | INR 150.00 | INR 146.51 | 132.15K |
| 2026-08-27 | INR 147.96 | -0.88% | INR 149.27 | INR 151.06 | INR 146.50 | 185.55K |
| 2026-08-26 | INR 149.27 | +0.34% | INR 149.96 | INR 151.00 | INR 148.80 | 121.11K |
| 2026-08-25 | INR 148.77 | -0.91% | INR 150.96 | INR 155.50 | INR 147.00 | 461.17K |
| 2026-08-24 | INR 150.13 | +0.11% | INR 152.94 | INR 156.08 | INR 149.21 | 324.41K |
| 2026-08-21 | INR 149.96 | +0.09% | INR 150.00 | INR 151.19 | INR 149.40 | 154.67K |
| 2026-08-20 | INR 149.82 | -2.44% | INR 153.81 | INR 155.39 | INR 149.50 | 316.48K |
| 2026-08-19 | INR 153.57 | -2.59% | INR 157.66 | INR 157.66 | INR 152.58 | 192.10K |
| 2026-08-18 | INR 157.66 | +2.57% | INR 154.25 | INR 160.00 | INR 154.25 | 641.37K |
| 2026-08-17 | INR 153.71 | -2.78% | INR 155.89 | INR 155.89 | INR 146.81 | 1.12M |
| 2026-08-14 | INR 158.10 | -3.68% | INR 165.17 | INR 167.00 | INR 155.40 | 326.35K |
| 2026-08-13 | INR 164.14 | +1.72% | INR 161.37 | INR 166.79 | INR 161.37 | 256.67K |
| 2026-08-12 | INR 161.37 | -1.97% | INR 165.50 | INR 166.56 | INR 160.62 | 548.20K |
| 2026-08-11 | INR 164.61 | -1.16% | INR 168.01 | INR 168.01 | INR 164.00 | 146.69K |
| 2026-08-10 | INR 166.55 | -1.12% | INR 168.02 | INR 169.40 | INR 165.81 | 182.44K |
| 2026-08-07 | INR 168.43 | -0.41% | INR 169.13 | INR 171.79 | INR 167.13 | 205.27K |
| 2026-08-06 | INR 169.13 | +0.88% | INR 169.12 | INR 172.45 | INR 167.66 | 400.43K |
| 2026-08-05 | INR 167.66 | -1.21% | INR 171.20 | INR 172.90 | INR 167.00 | 500.72K |
| 2026-08-04 | INR 169.72 | -8.07% | INR 184.62 | INR 186.00 | INR 168.00 | 1.97M |
| 2026-08-03 | INR 184.62 | -1.95% | INR 190.65 | INR 192.60 | INR 184.01 | 412.95K |
| 2026-07-31 | INR 188.30 | -0.54% | INR 189.50 | INR 192.93 | INR 186.55 | 183.99K |
| 2026-07-30 | INR 189.33 | -3.47% | INR 196.14 | INR 197.58 | INR 189.00 | 207.49K |
| 2026-07-29 | INR 196.14 | -1.00% | INR 198.12 | INR 201.89 | INR 194.00 | 220.42K |
| 2026-07-28 | INR 198.12 | -1.19% | INR 199.80 | INR 200.79 | INR 195.20 | 73.67K |
| 2026-07-27 | INR 200.50 | -0.71% | INR 201.93 | INR 204.99 | INR 196.20 | 72.84K |
| 2026-07-24 | INR 201.93 | +1.55% | INR 198.80 | INR 203.19 | INR 194.61 | 118.90K |
| 2026-07-23 | INR 198.85 | +1.69% | INR 195.00 | INR 202.96 | INR 193.35 | 196.49K |
| 2026-07-22 | INR 195.55 | -1.21% | INR 197.95 | INR 199.19 | INR 193.50 | 116.08K |
| 2026-07-21 | INR 197.95 | -1.84% | INR 201.67 | INR 204.41 | INR 196.50 | 228.32K |
| 2026-07-20 | INR 201.67 | -2.32% | INR 206.20 | INR 207.10 | INR 200.75 | 175.96K |
| 2026-07-17 | INR 206.46 | -2.85% | INR 212.05 | INR 212.50 | INR 206.00 | 165.97K |
| 2026-07-16 | INR 212.51 | +2.34% | INR 208.15 | INR 222.00 | INR 207.70 | 1.03M |
| 2026-07-15 | INR 207.66 | -0.58% | INR 208.87 | INR 211.78 | INR 206.30 | 322.24K |
| 2026-07-14 | INR 208.87 | -2.35% | INR 211.91 | INR 212.30 | INR 206.25 | 164.81K |
| 2026-07-13 | INR 213.90 | +1.90% | INR 206.77 | INR 217.80 | INR 205.00 | 450.54K |
| 2026-07-10 | INR 209.92 | +1.20% | INR 209.80 | INR 212.12 | INR 206.87 | 263.07K |
| 2026-07-09 | INR 207.44 | +2.54% | INR 204.32 | INR 209.50 | INR 204.32 | 326.27K |
| 2026-07-08 | INR 202.30 | -2.97% | INR 205.80 | INR 210.00 | INR 200.02 | 652.31K |
| 2026-07-07 | INR 208.49 | -0.44% | INR 209.50 | INR 217.30 | INR 205.23 | 1.19M |
| 2026-07-06 | INR 209.41 | -0.05% | INR 211.50 | INR 226.85 | INR 206.10 | 7.15M |
| 2026-07-03 | INR 209.51 | +13.02% | INR 187.25 | INR 216.00 | INR 185.54 | 12.24M |
| 2026-07-02 | INR 185.38 | -0.92% | INR 188.60 | INR 188.80 | INR 185.00 | 99.67K |
| 2026-07-01 | INR 187.11 | +2.05% | INR 183.37 | INR 188.90 | INR 183.37 | 201.37K |
| 2026-06-30 | INR 183.36 | +1.30% | INR 181.00 | INR 184.66 | INR 181.00 | 110.48K |
| 2026-06-29 | INR 181.01 | -1.14% | INR 183.44 | INR 184.24 | INR 179.46 | 109.76K |
| 2026-06-26 | INR 183.10 | 0.00% | INR 183.10 | INR 183.10 | INR 183.10 | 0 |
| 2026-06-25 | INR 183.10 | -0.72% | INR 184.42 | INR 187.74 | INR 182.50 | 110.33K |
| 2026-06-24 | INR 184.42 | -0.30% | INR 185.34 | INR 186.70 | INR 182.40 | 131.06K |
| 2026-06-23 | INR 184.97 | -2.18% | INR 191.38 | INR 191.38 | INR 184.41 | 215.73K |
| 2026-06-22 | INR 189.09 | +0.79% | INR 187.75 | INR 189.83 | INR 187.51 | 126.26K |
| 2026-06-19 | INR 187.60 | -0.68% | INR 188.00 | INR 190.59 | INR 186.39 | 236.43K |
| 2026-06-18 | INR 188.89 | +1.03% | INR 187.90 | INR 189.95 | INR 186.97 | 143.65K |
| 2026-06-17 | INR 186.97 | +0.61% | INR 185.66 | INR 187.88 | INR 185.00 | 159.05K |
| 2026-06-16 | INR 185.84 | -0.21% | INR 185.85 | INR 188.86 | INR 185.31 | 141.78K |
| 2026-06-15 | INR 186.23 | +1.09% | INR 189.99 | INR 192.00 | INR 184.75 | 574.16K |
| 2026-06-12 | INR 184.23 | -1.16% | INR 187.01 | INR 191.49 | INR 181.96 | 269.50K |
| 2026-06-11 | INR 186.40 | -0.30% | INR 188.00 | INR 189.45 | INR 183.70 | 117.82K |
| 2026-06-10 | INR 186.96 | -1.56% | INR 189.92 | INR 197.00 | INR 185.49 | 262.36K |
| 2026-06-09 | INR 189.92 | +3.92% | INR 183.95 | INR 191.70 | INR 182.51 | 216.48K |
| 2026-06-08 | INR 182.76 | -4.69% | INR 194.49 | INR 194.49 | INR 181.00 | 257.66K |
| 2026-06-05 | INR 191.75 | -1.47% | INR 194.61 | INR 198.00 | INR 190.79 | 183.51K |
| 2026-06-04 | INR 194.61 | -1.84% | INR 199.85 | INR 200.89 | INR 190.55 | 322.71K |
| 2026-06-03 | INR 198.26 | -2.82% | INR 205.00 | INR 208.50 | INR 197.34 | 295.55K |
| 2026-06-02 | INR 204.02 | +1.38% | INR 202.00 | INR 208.59 | INR 201.36 | 200.03K |
| 2026-06-01 | INR 201.24 | -4.06% | INR 207.64 | INR 211.04 | INR 199.50 | 294.75K |
| 2026-05-29 | INR 209.75 | +0.28% | INR 212.00 | INR 213.70 | INR 208.25 | 287.17K |