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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	555	550.05	550.05	560	540.4	161,802
December 03, 2025	527.95	557.65	557.65	580	524.55	1.54M
December 02, 2025	520	523.75	523.75	530	515.1	66,581
December 01, 2025	514.6	520	520	524.35	510	133,953
November 28, 2025	519.95	514.25	514.25	521.85	509.4	55,147
November 27, 2025	523.75	519	519	527.9	517.75	41,363
November 26, 2025	525	523.75	523.75	525	518.05	72,611
November 25, 2025	521.2	523.2	523.2	526.5	516.05	92,870
November 24, 2025	546.5	523.9	523.9	546.85	520	75,520
November 21, 2025	565.9	547.7	547.7	565.9	544.35	58,985
November 19, 2025	570	569.7	569.7	579.4	560.6	88,438
November 18, 2025	570	573.6	573.6	578.15	565.15	56,414
November 17, 2025	572.9	574.9	574.9	578	565.15	55,292
November 14, 2025	562	572.95	572.95	595.85	562	106,361
November 13, 2025	559.65	570.65	570.65	576.3	548.45	115,128
November 12, 2025	546.1	553.7	553.7	557.05	536.35	81,310
November 11, 2025	551	540.7	540.7	552.05	532.05	131,730
November 10, 2025	565.9	551.2	551.2	572.55	546	159,603
November 07, 2025	562.7	565.05	565.05	582.9	559.3	207,268
November 06, 2025	502.3	562.7	562.7	575	502.3	814,492
November 04, 2025	631	617.15	617.15	647	612.2	185,993
November 03, 2025	603	631.9	631.9	647	594.75	708,628
October 31, 2025	603	600.35	600.35	604.75	592	58,438
October 30, 2025	596	603.45	603.45	615.8	591.25	124,070
October 29, 2025	590.1	595.6	595.6	600.05	583.1	59,866
October 28, 2025	591	588.15	588.15	594.6	582.1	63,025
October 27, 2025	591.95	590.95	590.95	594.9	585.9	73,346
October 24, 2025	595	591.15	591.15	602	588.1	72,308
October 23, 2025	600	595	595	603	590.3	98,021
October 21, 2025	591.55	600.1	600.1	602.8	590.35	22,502
October 20, 2025	595	591.55	591.55	598.35	588	31,097
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

Solara Active Pharma Sciences Limited (SOLARA.NS) NSE