Solara Active Pharma

SOLA
🏛️ india →
616.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1,022.55 1,031.75 1,015.65 1,019.75 0.0M
2021-12-30 1,026.50 1,043.10 1,018.00 1,022.20 0.0M
2021-12-29 1,059.65 1,059.65 1,020.50 1,022.40 0.0M
2021-12-28 1,032.00 1,050.00 1,012.25 1,026.45 0.0M
2021-12-27 995.00 1,032.40 986.15 1,021.90 0.0M
2021-12-24 1,008.20 1,008.20 991.00 994.65 0.0M
2021-12-23 1,025.90 1,025.90 990.95 1,000.05 0.0M
2021-12-22 999.00 1,035.00 987.10 1,007.05 0.0M
2021-12-21 1,024.50 1,046.80 981.90 993.45 0.0M
2021-12-20 1,070.00 1,070.00 1,006.90 1,019.05 0.2M
2021-12-17 1,089.80 1,089.80 1,032.35 1,078.30 0.0M
2021-12-16 1,110.00 1,122.80 1,056.05 1,065.85 0.0M
2021-12-15 1,154.40 1,160.95 1,103.00 1,113.40 0.0M
2021-12-14 1,147.60 1,168.45 1,138.15 1,144.25 0.0M
2021-12-13 1,153.20 1,186.30 1,153.20 1,159.90 0.0M
2021-12-10 1,156.00 1,174.00 1,141.20 1,152.80 0.0M
2021-12-09 1,152.15 1,158.90 1,137.60 1,149.90 0.0M
2021-12-08 1,158.90 1,175.00 1,131.30 1,144.25 0.0M
2021-12-07 1,137.50 1,167.95 1,133.20 1,148.70 0.0M
2021-12-06 1,164.00 1,164.95 1,120.00 1,120.75 0.0M
2021-12-03 1,196.00 1,205.85 1,161.00 1,164.85 0.0M
2021-12-02 1,203.00 1,203.00 1,159.75 1,180.30 0.0M
2021-12-01 1,262.00 1,300.50 1,183.00 1,194.90 0.0M
2021-11-30 1,238.00 1,285.70 1,220.15 1,272.60 0.0M
2021-11-29 1,178.00 1,267.15 1,123.05 1,214.85 0.0M
2021-11-26 1,065.00 1,217.15 1,065.00 1,168.95 0.1M
2021-11-25 1,067.00 1,120.75 1,066.90 1,084.80 0.0M
2021-11-24 1,049.00 1,071.40 1,040.00 1,058.10 0.2M
2021-11-23 1,010.10 1,044.00 994.90 1,037.55 0.0M
2021-11-22 1,063.00 1,063.00 1,007.00 1,011.30 0.0M
2021-11-18 1,063.95 1,063.95 1,027.90 1,043.15 0.0M
2021-11-17 1,060.00 1,063.60 1,044.10 1,052.10 0.0M
2021-11-16 1,050.00 1,064.45 1,027.75 1,040.35 0.1M
2021-11-15 1,100.00 1,133.90 1,028.80 1,035.65 0.0M
2021-11-12 1,245.00 1,245.00 1,099.50 1,117.95 0.0M
2021-11-11 1,361.55 1,361.55 1,230.25 1,251.00 0.0M
2021-11-10 1,369.95 1,385.00 1,350.05 1,371.10 0.0M
2021-11-09 1,350.00 1,380.00 1,316.70 1,374.50 0.0M
2021-11-08 1,253.00 1,360.85 1,249.05 1,350.80 0.0M
2021-11-04 1,247.40 1,281.30 1,245.00 1,251.75 0.0M
2021-11-03 1,257.30 1,257.30 1,214.15 1,238.30 0.0M
2021-11-02 1,192.20 1,244.95 1,192.20 1,236.75 0.0M
2021-11-01 1,266.00 1,266.00 1,180.20 1,192.10 0.0M
2021-10-29 1,261.00 1,266.60 1,217.55 1,247.40 0.0M
2021-10-28 1,293.40 1,293.40 1,240.80 1,248.45 0.0M
2021-10-27 1,299.00 1,315.25 1,267.75 1,276.05 0.0M
2021-10-26 1,313.90 1,340.15 1,262.70 1,275.30 0.0M
2021-10-25 1,357.00 1,375.95 1,289.50 1,305.20 0.0M
2021-10-22 1,390.00 1,393.50 1,332.00 1,337.30 0.0M
2021-10-21 1,381.10 1,424.25 1,381.10 1,396.85 0.0M
2021-10-20 1,400.10 1,406.60 1,330.00 1,372.50 0.0M
2021-10-19 1,420.00 1,431.80 1,400.00 1,403.50 0.0M
2021-10-18 1,440.00 1,449.80 1,411.05 1,417.75 0.0M
2021-10-14 1,477.60 1,480.00 1,426.00 1,440.85 0.0M
2021-10-13 1,520.00 1,520.00 1,453.45 1,463.70 0.0M
2021-10-12 1,418.60 1,526.05 1,418.60 1,508.50 0.0M
2021-10-11 1,452.00 1,477.75 1,414.00 1,418.60 0.0M
2021-10-08 1,504.00 1,530.00 1,447.00 1,453.05 0.0M
2021-10-07 1,528.05 1,550.00 1,468.40 1,480.35 0.0M
2021-10-06 1,564.35 1,567.35 1,522.00 1,534.60 0.0M
2021-10-05 1,600.00 1,600.00 1,549.00 1,554.45 0.0M
2021-10-04 1,607.95 1,616.35 1,557.95 1,574.55 0.0M
2021-10-01 1,593.60 1,633.05 1,593.60 1,607.95 0.0M
2021-09-30 1,641.85 1,652.70 1,595.20 1,600.25 0.0M
2021-09-29 1,626.45 1,635.55 1,613.00 1,627.65 0.0M
2021-09-28 1,654.65 1,667.60 1,632.70 1,639.05 0.0M
2021-09-27 1,645.80 1,709.95 1,627.95 1,646.40 0.0M
2021-09-24 1,663.50 1,677.70 1,643.75 1,662.70 0.0M
2021-09-23 1,653.80 1,698.45 1,653.80 1,659.75 0.0M
2021-09-22 1,658.00 1,670.10 1,631.05 1,641.10 0.0M
2021-09-21 1,655.00 1,668.00 1,648.30 1,652.80 0.0M
2021-09-20 1,651.95 1,722.70 1,617.00 1,652.95 0.0M
2021-09-17 1,661.40 1,686.20 1,629.10 1,652.00 0.0M
2021-09-16 1,693.05 1,695.75 1,646.25 1,661.40 0.0M
2021-09-15 1,692.45 1,708.30 1,688.00 1,693.00 0.0M
2021-09-14 1,680.00 1,709.40 1,680.00 1,694.00 0.0M
2021-09-13 1,690.20 1,710.00 1,670.85 1,677.70 0.0M
2021-09-09 1,733.50 1,733.50 1,681.00 1,688.25 0.0M
2021-09-08 1,700.10 1,715.30 1,681.00 1,700.25 0.0M
2021-09-07 1,708.00 1,731.00 1,691.00 1,696.45 0.0M
2021-09-06 1,670.00 1,749.10 1,663.30 1,695.30 0.0M
2021-09-03 1,634.35 1,681.00 1,627.85 1,651.70 0.0M
2021-09-02 1,627.65 1,642.15 1,614.00 1,617.85 0.0M
2021-09-01 1,627.00 1,638.00 1,611.00 1,624.55 0.0M
2021-08-31 1,624.60 1,637.00 1,594.95 1,623.05 0.0M
2021-08-30 1,633.75 1,653.00 1,591.00 1,603.50 0.0M
2021-08-27 1,604.60 1,684.00 1,604.60 1,631.50 0.0M
2021-08-26 1,677.00 1,699.00 1,620.00 1,631.50 0.0M
2021-08-25 1,693.50 1,707.00 1,647.00 1,684.85 0.0M
2021-08-24 1,616.25 1,695.00 1,608.00 1,659.90 0.0M
2021-08-23 1,747.50 1,747.50 1,534.85 1,613.30 0.0M
2021-08-20 1,681.00 1,697.00 1,593.00 1,651.45 0.0M
2021-08-18 1,672.50 1,730.75 1,672.50 1,697.20 0.0M
2021-08-17 1,695.00 1,744.00 1,695.00 1,713.45 0.0M
2021-08-16 1,708.30 1,716.15 1,688.00 1,698.15 0.0M
2021-08-13 1,749.65 1,752.30 1,715.95 1,718.05 0.0M
2021-08-12 1,709.90 1,761.55 1,689.95 1,737.55 0.0M
2021-08-11 1,780.00 1,780.00 1,687.50 1,760.70 0.0M
2021-08-10 1,783.95 1,783.95 1,733.90 1,755.95 0.0M
2021-08-09 1,775.05 1,799.00 1,749.15 1,760.25 0.0M
2021-08-06 1,774.00 1,787.00 1,762.60 1,777.35 0.0M
2021-08-05 1,751.00 1,788.95 1,728.40 1,762.30 0.0M
2021-08-04 1,799.90 1,830.00 1,693.95 1,727.85 0.0M
2021-08-03 1,735.00 1,794.50 1,735.00 1,775.85 0.0M
2021-08-02 1,660.25 1,753.20 1,660.25 1,732.65 0.0M
2021-07-30 1,601.00 1,649.20 1,583.50 1,644.50 0.0M
2021-07-29 1,680.50 1,691.20 1,599.35 1,627.45 0.0M
2021-07-28 1,726.00 1,726.00 1,646.70 1,655.70 0.0M
2021-07-27 1,738.35 1,761.00 1,707.25 1,725.45 0.0M
2021-07-26 1,706.10 1,735.00 1,698.30 1,727.25 0.0M
2021-07-23 1,678.00 1,720.80 1,664.60 1,708.20 0.0M
2021-07-22 1,670.25 1,684.70 1,655.00 1,658.45 0.0M
2021-07-20 1,676.45 1,716.00 1,657.95 1,670.15 0.0M
2021-07-19 1,651.00 1,678.00 1,651.00 1,666.25 0.0M
2021-07-16 1,677.85 1,681.40 1,651.65 1,667.90 0.0M
2021-07-15 1,681.25 1,690.70 1,661.80 1,664.75 0.0M
2021-07-14 1,675.00 1,697.35 1,660.60 1,669.50 0.0M
2021-07-13 1,671.60 1,693.65 1,666.00 1,672.20 0.0M
2021-07-12 1,686.50 1,705.00 1,654.10 1,661.10 0.0M
2021-07-09 1,681.70 1,682.40 1,661.00 1,665.85 0.0M
2021-07-08 1,683.05 1,709.70 1,665.70 1,676.45 0.0M
2021-07-07 1,690.00 1,711.85 1,676.15 1,682.45 0.0M
2021-07-06 1,734.30 1,740.00 1,702.00 1,711.20 0.0M
2021-07-05 1,760.00 1,760.00 1,718.80 1,724.95 0.0M
2021-07-02 1,701.00 1,795.15 1,684.75 1,719.70 0.0M
2021-07-01 1,702.00 1,702.00 1,665.00 1,669.60 0.0M
2021-06-30 1,701.70 1,702.00 1,681.00 1,685.80 0.0M
2021-06-29 1,681.40 1,711.20 1,673.15 1,690.50 0.0M
2021-06-28 1,672.00 1,730.00 1,669.25 1,707.20 0.0M
2021-06-25 1,685.05 1,692.45 1,657.00 1,668.75 0.0M
2021-06-24 1,702.15 1,737.55 1,685.00 1,689.80 0.0M
2021-06-23 1,724.50 1,776.95 1,713.65 1,720.50 0.0M
2021-06-22 1,743.05 1,776.55 1,730.00 1,740.85 0.0M
2021-06-21 1,696.00 1,751.05 1,685.00 1,738.70 0.0M
2021-06-18 1,714.40 1,737.65 1,653.00 1,726.00 0.0M
2021-06-17 1,622.00 1,712.00 1,622.00 1,695.90 0.0M
2021-06-16 1,676.00 1,680.15 1,647.20 1,655.05 0.0M
2021-06-15 1,663.00 1,697.40 1,653.65 1,675.60 0.0M
2021-06-14 1,719.35 1,719.35 1,645.00 1,671.60 0.0M
2021-06-11 1,760.00 1,760.95 1,701.05 1,719.35 0.0M
2021-06-10 1,712.20 1,749.25 1,703.50 1,741.00 0.0M
2021-06-09 1,680.00 1,725.00 1,680.00 1,700.40 0.0M
2021-06-08 1,725.25 1,732.55 1,684.00 1,696.10 0.0M
2021-06-07 1,717.10 1,751.00 1,708.10 1,718.25 0.0M
2021-06-04 1,774.00 1,774.00 1,722.30 1,736.00 0.0M
2021-06-03 1,763.00 1,778.95 1,741.20 1,748.15 0.0M
2021-06-02 1,750.00 1,777.20 1,741.00 1,755.65 0.0M
2021-06-01 1,789.00 1,823.85 1,756.30 1,769.15 0.0M
2021-05-31 1,789.00 1,789.00 1,731.25 1,757.05 0.0M
2021-05-28 1,771.00 1,842.05 1,750.00 1,767.15 0.0M
2021-05-27 1,770.00 1,818.00 1,770.00 1,802.85 0.0M
2021-05-26 1,780.95 1,822.90 1,753.35 1,781.30 0.0M
2021-05-25 1,790.20 1,810.00 1,764.20 1,780.50 0.0M
2021-05-24 1,741.00 1,804.70 1,741.00 1,790.05 0.0M
2021-05-21 1,773.90 1,773.90 1,728.00 1,741.10 0.0M
2021-05-20 1,833.00 1,833.00 1,740.35 1,750.45 0.0M
2021-05-19 1,779.00 1,859.30 1,754.15 1,815.55 0.0M
2021-05-18 1,725.00 1,771.65 1,720.15 1,756.60 0.0M
2021-05-17 1,735.00 1,749.00 1,693.55 1,704.95 0.0M
2021-05-14 1,750.00 1,784.65 1,682.45 1,721.15 0.0M
2021-05-12 1,741.55 1,793.80 1,696.10 1,742.70 0.0M
2021-05-11 1,670.00 1,728.00 1,660.20 1,695.25 0.0M
2021-05-10 1,598.00 1,654.00 1,585.00 1,647.80 1.6M
2021-05-07 1,599.00 1,622.85 1,552.05 1,565.15 0.0M
2021-05-06 1,610.80 1,685.00 1,575.65 1,640.85 0.0M
2021-05-05 1,512.10 1,646.50 1,512.10 1,610.80 0.0M
2021-05-04 1,559.80 1,559.80 1,504.70 1,538.90 0.0M
2021-05-03 1,502.00 1,577.00 1,502.00 1,513.15 0.0M
2021-04-30 1,521.40 1,544.90 1,490.75 1,523.30 0.0M
2021-04-29 1,499.00 1,514.05 1,486.95 1,498.95 0.0M
2021-04-28 1,503.00 1,519.95 1,492.30 1,499.70 0.0M
2021-04-27 1,511.40 1,520.00 1,499.85 1,501.20 0.0M
2021-04-26 1,532.45 1,532.45 1,494.30 1,503.90 0.0M
2021-04-23 1,550.00 1,553.90 1,479.35 1,513.55 0.0M
2021-04-22 1,462.00 1,558.50 1,462.00 1,529.55 0.0M
2021-04-20 1,480.00 1,520.00 1,442.80 1,452.25 0.0M
2021-04-19 1,463.95 1,498.00 1,405.55 1,461.70 0.0M
2021-04-16 1,441.00 1,481.10 1,410.80 1,462.35 0.0M
2021-04-15 1,450.00 1,480.95 1,402.10 1,423.45 0.0M
2021-04-13 1,499.00 1,509.00 1,427.15 1,478.30 0.0M
2021-04-12 1,430.00 1,529.00 1,400.00 1,440.90 0.1M
2021-04-09 1,334.10 1,409.30 1,334.10 1,370.85 0.0M
2021-04-08 1,350.00 1,385.00 1,332.00 1,366.85 0.0M
2021-04-07 1,335.05 1,366.55 1,328.45 1,347.25 0.0M
2021-04-06 1,375.00 1,375.00 1,305.00 1,313.85 0.0M
2021-04-05 1,400.00 1,400.00 1,336.05 1,344.90 0.0M
2021-04-01 1,395.00 1,412.80 1,376.95 1,402.35 0.0M
2021-03-31 1,340.65 1,404.15 1,338.80 1,394.25 0.0M
2021-03-30 1,379.00 1,380.00 1,330.50 1,350.35 0.0M
2021-03-26 1,281.90 1,415.00 1,272.50 1,348.75 0.0M
2021-03-25 1,329.90 1,334.90 1,250.00 1,273.40 0.0M
2021-03-24 1,239.85 1,322.00 1,239.80 1,290.90 0.0M
2021-03-23 1,255.00 1,255.00 1,217.75 1,241.15 0.0M
2021-03-22 1,200.80 1,262.90 1,199.70 1,229.45 0.0M
2021-03-19 1,230.00 1,239.40 1,181.00 1,200.80 0.0M
2021-03-18 1,268.55 1,275.50 1,246.70 1,249.30 0.0M
2021-03-17 1,253.85 1,296.20 1,236.95 1,268.45 0.0M
2021-03-16 1,273.00 1,275.90 1,249.00 1,255.15 0.0M
2021-03-15 1,289.00 1,295.70 1,241.40 1,283.75 0.0M
2021-03-12 1,314.00 1,316.10 1,272.00 1,279.40 0.0M
2021-03-10 1,255.00 1,315.00 1,235.00 1,308.25 0.0M
2021-03-09 1,296.00 1,296.00 1,216.25 1,227.30 0.0M
2021-03-08 1,271.00 1,286.95 1,238.15 1,252.10 0.0M
2021-03-05 1,273.00 1,310.00 1,265.00 1,281.00 0.0M
2021-03-04 1,300.40 1,321.00 1,285.00 1,293.00 0.0M
2021-03-03 1,342.00 1,351.00 1,290.00 1,300.40 0.0M
2021-03-02 1,335.00 1,360.00 1,284.80 1,326.30 0.0M
2021-03-01 1,425.00 1,425.00 1,315.00 1,322.65 0.0M
2021-02-26 1,366.95 1,475.00 1,366.95 1,391.95 0.0M
2021-02-25 1,377.50 1,465.00 1,353.20 1,443.65 0.0M
2021-02-24 1,330.20 1,375.60 1,275.00 1,370.90 0.0M
2021-02-23 1,320.50 1,346.05 1,298.00 1,326.65 0.0M
2021-02-22 1,385.00 1,390.00 1,230.00 1,300.85 0.0M
2021-02-19 1,499.85 1,499.85 1,355.75 1,368.60 0.0M
2021-02-18 1,500.55 1,514.65 1,420.00 1,452.20 0.0M
2021-02-17 1,537.50 1,538.75 1,500.00 1,507.30 0.0M
2021-02-16 1,544.85 1,554.95 1,527.80 1,534.15 0.0M
2021-02-15 1,576.20 1,577.95 1,522.50 1,540.95 0.0M
2021-02-12 1,586.00 1,625.00 1,552.90 1,565.50 0.0M
2021-02-11 1,519.00 1,605.00 1,517.00 1,598.05 0.0M
2021-02-10 1,505.00 1,519.45 1,465.60 1,506.30 0.0M
2021-02-09 1,528.95 1,530.00 1,497.10 1,506.95 0.0M
2021-02-08 1,415.30 1,530.65 1,415.30 1,513.80 0.0M
2021-02-05 1,429.00 1,433.70 1,389.05 1,414.55 0.0M
2021-02-04 1,550.00 1,550.00 1,417.55 1,422.10 0.0M
2021-02-03 1,505.00 1,533.55 1,429.25 1,452.80 0.0M
2021-02-02 1,488.00 1,530.60 1,457.00 1,494.25 0.0M
2021-02-01 1,492.00 1,515.65 1,415.45 1,445.95 0.0M
2021-01-29 1,360.00 1,542.05 1,334.95 1,485.50 0.0M
2021-01-28 1,271.30 1,348.65 1,259.75 1,335.45 0.0M
2021-01-27 1,335.00 1,368.35 1,287.95 1,295.35 0.0M
2021-01-25 1,365.00 1,396.00 1,314.00 1,341.50 0.0M
2021-01-22 1,290.10 1,358.40 1,290.10 1,344.25 0.0M
2021-01-21 1,259.60 1,332.00 1,248.90 1,290.40 0.0M
2021-01-20 1,208.60 1,257.00 1,208.60 1,247.45 0.0M
2021-01-19 1,214.80 1,241.00 1,194.95 1,215.40 0.0M
2021-01-18 1,225.60 1,229.55 1,183.00 1,193.15 0.0M
2021-01-15 1,246.90 1,262.25 1,216.25 1,220.90 0.0M
2021-01-14 1,223.05 1,257.30 1,223.05 1,242.80 0.0M
2021-01-13 1,235.00 1,235.00 1,196.05 1,208.05 0.0M
2021-01-12 1,215.25 1,230.45 1,210.00 1,223.75 0.0M
2021-01-11 1,240.20 1,254.85 1,193.50 1,228.00 0.0M
2021-01-08 1,271.90 1,283.55 1,241.15 1,252.30 0.0M
2021-01-07 1,210.10 1,284.40 1,210.10 1,263.95 0.0M
2021-01-06 1,211.00 1,250.00 1,198.60 1,230.60 0.0M
2021-01-05 1,205.00 1,215.00 1,195.40 1,205.20 0.0M
2021-01-04 1,200.00 1,215.00 1,197.00 1,204.50 0.0M
2021-01-01 1,195.00 1,209.45 1,190.80 1,198.60 0.0M