Solara Active Pharma Sciences Limited - SOLARA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	590	597.95	597.95	603.4	590	146,690
October 16, 2025	580.3	592	592	596.75	580.3	79,362
October 15, 2025	584.9	580.3	580.3	585.05	575.5	92,473
October 14, 2025	595	581.35	581.35	595.05	577.4	156,829
October 13, 2025	601.25	594.7	594.7	602.95	591	93,319
October 10, 2025	596.5	601.25	601.25	610	596.05	114,700
October 09, 2025	599.9	595.45	595.45	604	590	104,760
October 08, 2025	601	594.4	594.4	603.9	591	90,131
October 07, 2025	612	599.45	599.45	614.25	593	117,180
October 06, 2025	619.95	612	612	619.95	608.95	53,921
October 03, 2025	605.1	616.1	616.1	621	604	136,292
October 01, 2025	603.6	605.35	605.35	611	592.85	127,425
September 30, 2025	615.5	602.95	602.95	620.3	597	96,730
September 29, 2025	617.05	617.65	617.65	625	611.2	109,335
September 26, 2025	660	615.3	615.3	660	610	367,343
September 25, 2025	646	672.4	672.4	712	633.4	951,825
September 24, 2025	652.3	643.15	643.15	657	638.5	89,834
September 23, 2025	662	655.9	655.9	664.65	651.15	78,655
September 22, 2025	672.05	660.5	660.5	675.95	657.75	55,729
September 19, 2025	683.4	675.15	675.15	694.85	670.5	123,567
September 18, 2025	680	686.5	686.5	693.1	676.2	78,407
September 17, 2025	684	679.05	679.05	684	675.05	51,416
September 16, 2025	684	675.45	675.45	707	665.1	133,419
September 15, 2025	684.9	679.25	679.25	685	670	65,052
September 12, 2025	680.9	677.55	677.55	682.05	666.7	56,339
September 11, 2025	665	674.1	674.1	691.05	662.2	102,385
September 10, 2025	685.9	663.95	663.95	685.9	660.1	79,314
September 09, 2025	684.95	678.45	678.45	706.05	671.25	179,722
September 08, 2025	670.9	679.55	679.55	688	657.75	113,941
September 05, 2025	668.9	664.75	664.75	681	656.1	137,548
September 04, 2025	678	666.25	666.25	680.9	656.75	103,135
September 03, 2025	639	675.75	675.75	690	634.65	472,684
September 02, 2025	642.7	630.6	630.6	642.7	626.8	44,651
September 01, 2025	616.95	634.75	634.75	641.9	603.6	94,812
August 29, 2025	615	612.95	612.95	625	607.2	45,313
August 28, 2025	610	612.1	612.1	620.55	602.6	59,194
August 26, 2025	625.9	608.05	608.05	626	601.2	64,142
August 25, 2025	631.6	626.4	626.4	647.55	621.5	58,289
August 22, 2025	630	631.6	631.6	638.9	625.15	53,873
August 21, 2025	629.9	630.55	630.55	645	625.5	67,854
August 20, 2025	651.8	630.15	630.15	655.45	626.3	152,137
August 19, 2025	612	645.35	645.35	654.4	610	253,572
August 18, 2025	597.3	605.85	605.85	610	596	39,445
August 14, 2025	605.35	597.1	597.1	610.6	590.7	37,357
August 13, 2025	608.95	605.3	605.3	614.9	601	54,641
August 12, 2025	593.05	603.55	603.55	607.9	591.05	85,770
August 11, 2025	585	593.05	593.05	598.25	580.15	48,808
August 08, 2025	607.95	587.8	587.8	607.95	581.2	71,611
August 07, 2025	589.85	598.8	598.8	608	577.55	104,284
August 06, 2025	605	586	586	605	572.25	170,988
August 05, 2025	617.8	594.8	594.8	619.05	589.55	91,759
August 04, 2025	608.8	616.1	616.1	622.9	596.45	109,969
August 01, 2025	643.8	604.4	604.4	664.5	597.1	212,543
July 31, 2025	638.05	641.85	641.85	657	638.05	88,597
July 30, 2025	651.6	651.9	651.9	670.9	645.85	124,331
July 29, 2025	657.2	645	645	657.2	638.6	93,396
July 28, 2025	701	657.25	657.25	703.8	641.35	293,277
July 25, 2025	655	697	697	734.4	637.85	1.02M
July 24, 2025	674.95	657.2	657.2	685.9	654.15	106,365
July 23, 2025	676.9	677.2	677.2	690	666.1	83,905

Solara Active Pharma Sciences Limited (SOLARA.NS) NSE