SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SOLARWORLD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 165.88 | 149.80 | 170.00 | 147.56 | 2115228 | 15.94% |
| 30 Mar 2026 | 143.07 | 143.90 | 148.78 | 139.19 | 735397 | 0.36% |
| 27 Mar 2026 | 142.55 | 155.00 | 155.00 | 142.00 | 670322 | -8.32% |
| 25 Mar 2026 | 155.49 | 150.79 | 169.00 | 150.39 | 1516708 | 5.08% |
| 24 Mar 2026 | 147.98 | 152.00 | 152.79 | 145.62 | 243676 | 0.63% |
| 23 Mar 2026 | 147.06 | 159.00 | 159.00 | 145.14 | 271624 | -7.91% |
| 20 Mar 2026 | 159.70 | 160.99 | 166.36 | 159.00 | 159489 | 0.41% |
| 19 Mar 2026 | 159.05 | 161.30 | 164.30 | 157.20 | 200752 | -3.55% |
| 18 Mar 2026 | 164.90 | 158.95 | 167.39 | 157.94 | 325719 | 4.57% |
| 17 Mar 2026 | 157.69 | 156.00 | 160.83 | 151.71 | 273817 | 2.34% |
| 16 Mar 2026 | 154.08 | 155.02 | 158.09 | 148.15 | 312273 | -0.61% |
| 13 Mar 2026 | 155.02 | 163.95 | 165.58 | 153.60 | 263139 | -5.45% |
| 12 Mar 2026 | 163.95 | 164.90 | 168.79 | 160.44 | 134827 | -1.22% |
| 11 Mar 2026 | 165.97 | 170.73 | 177.60 | 165.20 | 310081 | -1.33% |
| 10 Mar 2026 | 168.21 | 168.53 | 169.75 | 163.50 | 118971 | 3.08% |
| 09 Mar 2026 | 163.19 | 165.00 | 167.09 | 158.88 | 217909 | -3.66% |
| 06 Mar 2026 | 169.39 | 172.00 | 176.50 | 168.51 | 196644 | -2.43% |
| 05 Mar 2026 | 173.61 | 183.30 | 186.69 | 170.00 | 218361 | -3.87% |
| 04 Mar 2026 | 180.60 | 183.20 | 185.00 | 179.00 | 120011 | -3.38% |
| 02 Mar 2026 | 186.92 | 185.05 | 190.48 | 181.73 | 142492 | -4.17% |
| 27 Feb 2026 | 195.06 | 200.00 | 200.01 | 193.80 | 68706 | -1.49% |
| 26 Feb 2026 | 198.02 | 198.00 | 201.46 | 195.10 | 135613 | -0.66% |
| 25 Feb 2026 | 199.33 | 202.55 | 203.95 | 198.20 | 123128 | -0.31% |
| 24 Feb 2026 | 199.95 | 202.00 | 203.87 | 196.98 | 121584 | -2.26% |
| 23 Feb 2026 | 204.58 | 204.55 | 209.70 | 203.22 | 63937 | -0.01% |
| 20 Feb 2026 | 204.60 | 206.90 | 206.90 | 203.11 | 75851 | -0.80% |
| 19 Feb 2026 | 206.26 | 210.50 | 212.68 | 205.29 | 79292 | -2.01% |
| 18 Feb 2026 | 210.49 | 209.96 | 213.32 | 207.60 | 155953 | 0.80% |
| 17 Feb 2026 | 208.82 | 206.00 | 213.27 | 204.50 | 235222 | 1.63% |
| 16 Feb 2026 | 205.47 | 207.50 | 210.42 | 203.34 | 138147 | -0.18% |
| 13 Feb 2026 | 205.85 | 213.90 | 217.88 | 201.56 | 754816 | -4.17% |
| 12 Feb 2026 | 214.81 | 218.00 | 222.21 | 213.00 | 265564 | -1.31% |
| 11 Feb 2026 | 217.66 | 230.00 | 230.00 | 216.63 | 362400 | -5.99% |
| 10 Feb 2026 | 231.52 | 230.50 | 237.79 | 230.14 | 232581 | 1.12% |
| 09 Feb 2026 | 228.96 | 223.00 | 233.78 | 220.87 | 442201 | 3.66% |
| 06 Feb 2026 | 220.87 | 222.29 | 224.80 | 216.03 | 204172 | -0.63% |
| 05 Feb 2026 | 222.27 | 224.90 | 233.58 | 221.39 | 276264 | -0.98% |
| 04 Feb 2026 | 224.46 | 226.90 | 226.99 | 223.54 | 188421 | -0.54% |
| 03 Feb 2026 | 225.68 | 230.00 | 230.00 | 222.20 | 240285 | 3.02% |
| 02 Feb 2026 | 219.06 | 227.76 | 227.76 | 214.81 | 136846 | -2.63% |
| 01 Feb 2026 | 224.98 | 225.42 | 230.00 | 222.51 | 328793 | 0.30% |
| 30 Jan 2026 | 224.30 | 235.00 | 235.00 | 223.30 | 307116 | -4.51% |
| 29 Jan 2026 | 234.90 | 238.70 | 243.85 | 233.10 | 349033 | 0.30% |
| 28 Jan 2026 | 234.20 | 255.00 | 273.60 | 231.00 | 753440 | -6.36% |
| 27 Jan 2026 | 250.10 | 241.45 | 258.00 | 238.10 | 225299 | 3.60% |
| 23 Jan 2026 | 241.40 | 250.60 | 250.90 | 236.90 | 81245 | -2.23% |
| 22 Jan 2026 | 246.90 | 250.15 | 255.60 | 245.40 | 62870 | 0.57% |
| 21 Jan 2026 | 245.50 | 257.00 | 257.00 | 243.00 | 102354 | -4.57% |
| 20 Jan 2026 | 257.25 | 262.35 | 264.05 | 252.60 | 98917 | -1.94% |
| 19 Jan 2026 | 262.35 | 270.00 | 275.00 | 259.65 | 172692 | -3.49% |
| 16 Jan 2026 | 271.85 | 275.00 | 275.65 | 271.00 | 59769 | -1.31% |
| 14 Jan 2026 | 275.45 | 276.00 | 278.00 | 271.90 | 59320 | -0.18% |
| 13 Jan 2026 | 275.95 | 266.85 | 277.80 | 266.00 | 162567 | 4.19% |
| 12 Jan 2026 | 264.85 | 270.00 | 272.25 | 262.25 | 193186 | -3.37% |
| 09 Jan 2026 | 274.10 | 274.00 | 278.40 | 270.00 | 131405 | -1.67% |
| 08 Jan 2026 | 278.75 | 282.55 | 282.55 | 274.80 | 111997 | -0.78% |
| 07 Jan 2026 | 280.95 | 278.35 | 282.70 | 275.80 | 121154 | 1.74% |
| 06 Jan 2026 | 276.15 | 275.95 | 283.65 | 273.80 | 176730 | 0.15% |
| 05 Jan 2026 | 275.75 | 280.00 | 282.00 | 273.85 | 93332 | -1.52% |
| 02 Jan 2026 | 280.00 | 275.00 | 285.90 | 272.00 | 263077 | 2.41% |
| 01 Jan 2026 | 273.40 | 274.15 | 276.85 | 272.00 | 80567 | -0.27% |
| 31 Dec 2025 | 274.15 | 279.70 | 279.70 | 271.50 | 202864 | -0.04% |
| 30 Dec 2025 | 274.25 | 276.95 | 277.05 | 270.05 | 468714 | -1.98% |
| 29 Dec 2025 | 279.80 | 303.00 | 303.00 | 275.00 | 6985630 | 5.74% |
| 26 Dec 2025 | 264.60 | 268.00 | 269.75 | 263.15 | 288555 | -2.68% |
| 24 Dec 2025 | 271.90 | 270.10 | 274.00 | 269.00 | 127397 | 0.35% |
| 23 Dec 2025 | 270.95 | 275.05 | 283.30 | 270.00 | 66063 | -1.58% |
| 22 Dec 2025 | 275.30 | 273.50 | 278.00 | 271.60 | 47176 | 2.13% |
| 19 Dec 2025 | 269.55 | 269.00 | 272.60 | 266.80 | 49655 | 0.67% |
| 18 Dec 2025 | 267.75 | 274.00 | 281.00 | 266.05 | 66423 | -2.48% |
| 17 Dec 2025 | 274.55 | 280.25 | 281.85 | 274.00 | 50468 | -2.03% |
| 16 Dec 2025 | 280.25 | 283.00 | 283.95 | 279.00 | 48388 | -0.97% |
| 15 Dec 2025 | 283.00 | 288.05 | 291.00 | 282.60 | 50425 | -1.51% |
| 12 Dec 2025 | 287.35 | 287.50 | 294.00 | 285.40 | 75976 | -0.16% |
| 11 Dec 2025 | 287.80 | 288.00 | 290.05 | 281.20 | 94976 | -0.23% |
| 10 Dec 2025 | 288.45 | 303.05 | 307.35 | 282.50 | 399318 | -1.13% |
| 09 Dec 2025 | 291.75 | 288.00 | 297.70 | 272.35 | 498508 | 2.53% |
| 08 Dec 2025 | 284.55 | 286.70 | 288.00 | 278.20 | 115512 | -0.91% |
| 05 Dec 2025 | 287.15 | 288.55 | 295.15 | 284.50 | 79483 | -1.07% |
| 04 Dec 2025 | 290.25 | 291.60 | 292.95 | 288.05 | 68984 | -0.92% |
| 03 Dec 2025 | 292.95 | 294.70 | 296.00 | 291.15 | 54602 | -1.15% |
| 02 Dec 2025 | 296.35 | 302.00 | 302.00 | 295.00 | 83135 | -0.89% |
| 01 Dec 2025 | 299.00 | 301.00 | 303.20 | 297.30 | 104674 | -0.53% |
| 28 Nov 2025 | 300.60 | 303.00 | 304.65 | 297.05 | 172909 | 0.32% |
| 27 Nov 2025 | 299.65 | 296.00 | 302.75 | 294.80 | 115039 | 1.73% |
| 26 Nov 2025 | 294.55 | 299.80 | 299.80 | 292.00 | 69297 | 1.52% |
| 25 Nov 2025 | 290.15 | 286.50 | 292.20 | 286.50 | 87813 | 0.21% |
| 24 Nov 2025 | 289.55 | 296.30 | 297.45 | 288.10 | 143552 | -2.61% |
| 21 Nov 2025 | 297.30 | 301.30 | 303.40 | 293.15 | 136358 | -2.03% |
| 20 Nov 2025 | 303.45 | 304.60 | 305.95 | 300.05 | 163062 | -0.38% |
| 19 Nov 2025 | 304.60 | 297.95 | 307.50 | 293.40 | 219304 | 3.29% |
| 18 Nov 2025 | 294.90 | 299.95 | 299.95 | 291.00 | 206485 | -1.24% |
| 17 Nov 2025 | 298.60 | 302.45 | 302.45 | 296.25 | 107014 | -0.48% |
| 14 Nov 2025 | 300.05 | 296.00 | 302.30 | 291.20 | 257739 | 1.23% |
| 13 Nov 2025 | 296.40 | 291.00 | 300.00 | 284.60 | 575075 | 1.87% |
| 12 Nov 2025 | 290.95 | 305.90 | 305.90 | 276.55 | 857884 | -3.72% |
| 11 Nov 2025 | 302.20 | 304.90 | 308.20 | 301.00 | 225707 | -0.59% |
| 10 Nov 2025 | 304.00 | 303.90 | 308.50 | 301.35 | 269589 | 1.06% |
| 07 Nov 2025 | 300.80 | 303.80 | 308.40 | 299.10 | 401474 | -0.30% |
| 06 Nov 2025 | 301.70 | 309.90 | 311.95 | 300.10 | 327614 | -2.39% |
| 04 Nov 2025 | 309.10 | 312.65 | 312.80 | 307.35 | 237705 | -0.63% |
| 03 Nov 2025 | 311.05 | 320.00 | 320.00 | 308.20 | 353043 | -2.39% |
| 31 Oct 2025 | 318.65 | 337.90 | 337.90 | 316.60 | 405191 | -2.30% |
| 30 Oct 2025 | 326.15 | 334.00 | 342.00 | 322.80 | 855734 | -3.62% |
| 29 Oct 2025 | 338.40 | 302.90 | 350.00 | 301.30 | 8493013 | 12.97% |
| 28 Oct 2025 | 299.55 | 299.95 | 304.10 | 298.55 | 251440 | 0.05% |
| 27 Oct 2025 | 299.40 | 310.00 | 310.00 | 298.60 | 316041 | -3.54% |
| 24 Oct 2025 | 310.40 | 316.15 | 319.40 | 309.00 | 153142 | -1.82% |
| 23 Oct 2025 | 316.15 | 315.05 | 318.00 | 310.00 | 289687 | 0.73% |
| 21 Oct 2025 | 313.85 | 312.00 | 315.00 | 311.30 | 64479 | 1.31% |
| 20 Oct 2025 | 309.80 | 325.00 | 325.60 | 306.90 | 509066 | -1.74% |
| 17 Oct 2025 | 315.30 | 328.00 | 341.25 | 311.10 | 1380717 | -3.03% |
| 16 Oct 2025 | 325.15 | 328.85 | 333.40 | 322.00 | 366677 | -1.31% |
| 15 Oct 2025 | 329.45 | 317.05 | 331.50 | 315.50 | 512217 | 4.42% |
| 14 Oct 2025 | 315.50 | 333.65 | 334.75 | 313.00 | 576482 | -5.75% |
| 13 Oct 2025 | 334.75 | 327.55 | 344.90 | 327.25 | 1239976 | 1.47% |
| 10 Oct 2025 | 329.90 | 331.40 | 336.70 | 325.65 | 612646 | -0.66% |
| 09 Oct 2025 | 332.10 | 298.40 | 347.00 | 298.40 | 4289759 | 11.22% |
| 08 Oct 2025 | 298.60 | 305.95 | 308.90 | 295.35 | 395694 | -2.23% |
| 07 Oct 2025 | 305.40 | 319.50 | 321.50 | 302.00 | 783321 | -4.16% |
| 06 Oct 2025 | 318.65 | 336.90 | 336.90 | 316.00 | 514030 | -4.72% |
| 03 Oct 2025 | 334.45 | 332.45 | 342.00 | 330.20 | 971242 | 0.60% |
| 01 Oct 2025 | 332.45 | 323.45 | 334.00 | 322.00 | 1182520 | 2.77% |
