Solex Energy

SOEX
🏛️ india →
1,654.55
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
2022-12-30 267.28 267.28 267.28 267.28 0.0M
2022-12-29 254.56 254.56 254.56 254.56 0.0M
2022-12-28 242.44 242.44 230.92 242.44 0.0M
2022-12-27 230.92 230.92 230.92 230.92 0.0M
2022-12-26 219.20 219.96 219.20 219.96 0.0M
2022-12-23 210.40 215.92 209.52 209.52 0.0M
2022-12-22 223.20 228.00 220.52 220.52 0.0M
2022-12-21 232.12 239.96 232.12 232.12 0.0M
2022-12-20 246.40 247.20 243.64 244.32 0.0M
2022-12-19 256.72 257.24 256.00 256.44 0.0M
2022-12-16 256.80 256.80 243.96 245.00 0.0M
2022-12-15 258.40 258.40 254.48 256.80 0.0M
2022-12-13 272.04 279.96 266.40 266.40 0.0M
2022-12-12 279.80 280.00 279.60 280.00 0.0M
2022-12-09 277.56 280.12 268.04 280.00 0.0M
2022-12-08 280.00 280.80 262.40 266.80 0.0M
2022-12-07 297.60 298.64 270.24 274.32 0.0M
2022-12-06 283.04 284.44 274.00 284.44 0.0M
2022-12-05 270.40 270.92 253.00 270.92 0.0M
2022-12-02 257.48 258.04 256.00 258.04 0.0M
2022-12-01 231.96 245.76 222.88 245.76 0.0M
2022-11-30 234.08 234.08 234.08 234.08 0.0M
2022-11-29 243.20 246.40 243.20 246.40 0.0M
2022-11-28 248.00 248.00 243.20 243.20 0.0M
2022-11-25 268.60 268.60 255.20 255.20 0.0M
2022-11-24 256.08 256.08 255.84 255.84 0.0M
2022-11-23 249.40 249.40 228.96 243.92 0.0M
2022-11-22 237.56 237.56 237.56 237.56 0.0M
2022-11-21 226.28 226.28 226.28 226.28 0.0M
2022-11-18 215.52 215.52 215.52 215.52 0.0M
2022-11-17 188.08 205.28 185.76 205.28 0.0M
2022-11-16 196.00 196.00 195.52 195.52 0.0M
2022-11-15 217.20 217.60 205.80 205.80 0.0M
2022-11-14 228.00 239.20 216.60 216.60 0.1M
2022-11-11 239.96 239.96 228.00 228.00 0.0M
2022-11-10 248.00 248.00 239.96 239.96 0.0M
2022-11-09 252.56 252.56 252.56 252.56 0.0M
2022-11-04 265.84 265.84 265.84 265.84 0.0M
2022-11-03 256.00 256.00 250.40 253.20 0.0M
2022-11-02 263.60 263.60 263.56 263.56 0.0M
2022-11-01 277.40 277.40 277.40 277.40 0.0M
2022-10-31 292.00 292.00 292.00 292.00 0.0M
2022-10-28 307.20 307.20 307.20 307.20 0.0M
2022-10-27 304.00 304.00 304.00 304.00 0.0M
2022-10-24 291.20 294.56 290.40 292.48 0.0M
2022-10-20 280.56 280.56 278.16 280.56 0.0M
2022-10-19 267.20 267.20 267.12 267.20 0.0M
2022-10-18 230.68 254.80 230.64 254.80 0.0M
2022-10-17 226.52 243.16 226.40 242.76 0.0M
2022-10-14 238.40 242.40 238.28 238.28 0.0M
2022-10-13 250.80 250.80 250.80 250.80 0.0M
2022-10-07 268.80 272.80 264.00 264.00 0.0M
2022-10-06 296.60 296.60 268.36 277.60 0.0M
2022-10-04 260.80 284.48 257.44 282.48 0.0M
2022-10-03 270.96 288.00 270.96 270.96 0.0M
2022-09-30 285.60 285.60 285.20 285.20 0.0M
2022-09-29 300.80 300.80 300.20 300.20 0.0M
2022-09-28 301.72 316.00 301.72 316.00 0.0M
2022-09-26 317.56 317.56 317.56 317.56 0.0M
2022-09-22 351.92 351.92 334.24 334.24 0.0M
2022-09-21 388.96 388.96 351.92 351.92 0.0M
2022-09-20 370.44 370.44 370.44 370.44 0.0M
2022-09-19 352.76 352.80 352.76 352.80 0.0M
2022-09-16 336.24 336.24 335.20 336.00 0.0M
2022-09-15 320.00 320.24 320.00 320.24 0.0M
2022-09-14 300.00 305.00 284.00 305.00 0.0M
2022-09-13 290.48 290.48 268.04 290.48 0.0M
2022-09-12 276.68 276.68 276.68 276.68 0.0M
2022-09-09 263.84 263.84 240.80 263.52 0.1M
2022-09-08 251.28 251.28 251.28 251.28 0.0M
2022-09-07 239.32 239.32 239.32 239.32 0.0M
2022-09-06 227.92 227.96 208.08 227.96 0.1M
2022-09-05 217.12 217.12 217.12 217.12 0.0M
2022-09-02 206.80 206.80 206.80 206.80 0.0M
2022-09-01 196.96 196.96 196.96 196.96 0.0M
2022-08-30 187.60 187.60 187.60 187.60 0.0M
2022-08-29 177.60 178.68 177.60 178.68 0.0M
2022-08-26 170.20 170.20 170.20 170.20 0.0M
2022-08-25 162.12 162.12 162.12 162.12 0.0M
2022-08-24 154.40 154.40 154.40 154.40 0.0M
2022-08-23 147.08 147.08 147.08 147.08 0.0M
2022-08-22 140.08 140.08 140.08 140.08 0.0M
2022-08-19 147.68 147.68 146.96 147.20 0.0M
2022-08-18 140.64 140.68 140.64 140.68 0.0M
2022-08-16 127.72 134.00 127.72 134.00 0.0M
2022-08-12 116.16 128.00 116.16 127.96 0.0M
2022-08-11 122.20 122.20 122.20 122.20 0.0M
2022-08-10 116.40 124.72 116.40 116.40 0.0M
2022-08-05 118.80 118.80 118.80 118.80 0.0M
2022-08-03 124.00 124.00 122.72 122.72 0.0M
2022-07-27 122.72 122.72 122.72 122.72 0.0M
2022-07-26 129.08 129.08 129.08 129.08 0.0M
2022-07-25 136.80 136.80 135.84 135.84 0.0M
2022-07-22 130.80 130.80 130.80 130.80 0.0M
2022-07-21 124.60 124.60 124.60 124.60 0.0M
2022-07-20 118.68 118.68 118.68 118.68 0.0M
2022-07-19 113.04 113.04 113.04 113.04 0.0M
2022-07-15 97.44 107.68 97.44 107.68 0.0M
2022-07-13 92.84 102.56 92.84 102.56 0.0M
2022-07-07 99.64 99.64 97.68 97.68 0.0M
2022-07-05 94.92 94.92 94.92 94.92 0.0M
2022-07-04 90.40 90.40 90.40 90.40 0.0M
2022-06-30 95.12 95.12 95.12 95.12 0.0M
2022-06-27 100.12 100.12 100.12 100.12 0.0M
2022-06-24 105.36 105.36 105.36 105.36 0.0M
2022-06-23 100.36 100.36 100.36 100.36 0.0M
2022-06-22 105.64 105.64 105.64 105.64 0.0M
2022-06-21 111.20 111.20 111.20 111.20 0.0M
2022-06-10 117.04 117.04 117.04 117.04 0.0M
2022-05-31 114.00 123.20 114.00 123.20 0.0M
2022-05-30 120.08 120.08 120.00 120.00 0.0M
2022-05-26 117.04 122.80 117.04 122.80 0.0M
2022-05-25 123.20 123.20 123.20 123.20 0.0M
2022-05-24 129.28 129.28 129.28 129.28 0.0M
2022-05-20 136.08 136.08 136.08 136.08 0.0M
2022-05-19 142.88 157.60 142.88 142.88 0.0M
2022-05-18 144.40 150.40 144.40 150.40 0.0M
2022-05-06 148.20 152.00 148.20 152.00 0.0M
2022-05-05 143.04 156.00 142.96 156.00 0.0M
2022-05-04 158.36 158.36 150.48 150.48 0.0M
2022-05-02 158.28 164.88 158.28 158.40 0.0M
2022-04-29 168.28 168.28 162.80 165.52 0.0M
2022-04-28 159.04 160.28 152.00 160.28 0.1M
2022-04-27 152.68 152.68 152.68 152.68 0.0M
2022-04-26 132.24 145.44 132.24 145.44 0.0M
2022-04-25 123.20 132.24 123.20 132.24 0.0M
2022-04-22 122.40 123.20 109.60 120.24 0.0M
2022-04-21 115.16 115.16 111.20 112.00 0.0M
2022-04-13 113.60 115.20 113.60 115.20 0.0M
2022-04-11 106.24 112.64 104.88 112.64 0.1M
2022-04-07 89.60 104.16 89.60 102.40 0.0M
2022-04-06 91.68 96.00 91.68 96.00 0.0M
2022-04-05 94.08 94.08 94.08 94.08 0.0M
2022-04-04 94.00 94.08 94.00 94.08 0.0M
2022-04-01 92.00 92.00 88.52 89.60 0.0M
2022-03-31 97.84 97.84 90.44 91.36 0.0M
2022-03-30 88.80 93.20 87.40 93.20 0.0M
2022-03-29 85.60 88.80 80.80 88.80 0.0M
2022-03-28 83.20 84.80 83.20 84.80 0.0M
2022-03-25 79.20 83.16 76.80 83.16 0.0M
2022-03-23 79.20 79.20 79.20 79.20 0.0M
2022-03-21 76.08 76.08 76.00 76.00 0.0M
2022-03-17 79.80 79.80 79.80 79.80 0.0M
2022-03-15 77.68 79.36 76.00 76.00 0.0M
2022-03-14 79.92 80.28 79.92 80.00 0.0M
2022-03-11 79.20 79.20 76.24 76.48 0.0M
2022-03-10 80.64 80.64 80.24 80.24 0.0M
2022-03-09 84.00 84.00 83.36 83.56 0.0M
2022-03-08 86.40 90.72 83.36 85.92 0.0M
2022-03-07 87.20 87.20 86.40 86.40 0.0M
2022-03-04 89.60 89.60 89.60 89.60 0.0M
2022-03-02 93.56 93.92 93.20 93.92 0.0M
2022-02-28 83.60 89.48 83.60 89.48 0.0M
2022-02-25 83.32 92.00 83.28 88.00 0.0M
2022-02-24 87.64 87.64 87.64 87.64 0.0M
2022-02-23 94.40 96.00 90.32 92.24 0.0M
2022-02-22 95.04 96.00 95.04 95.04 0.0M
2022-02-18 103.20 103.20 100.00 100.04 0.0M
2022-02-17 114.12 114.12 103.32 103.32 0.0M
2022-02-16 108.48 108.76 108.48 108.72 0.0M
2022-02-15 102.40 103.68 97.08 103.68 0.0M
2022-02-14 120.00 120.00 107.84 107.84 0.0M
2022-02-11 120.88 135.04 119.32 119.80 0.0M
2022-02-10 137.20 137.60 122.40 131.92 0.0M
2022-02-09 134.40 140.80 128.00 134.44 0.0M
2022-02-08 131.20 132.48 123.20 129.80 0.0M
2022-02-07 120.44 120.44 118.40 120.44 0.1M
2022-02-04 109.52 109.52 109.52 109.52 0.0M
2022-02-03 104.32 104.32 104.32 104.32 0.0M
2022-02-02 99.20 99.36 99.16 99.36 0.0M
2022-02-01 94.64 94.64 94.64 94.64 0.0M
2022-01-31 99.56 99.60 99.56 99.60 0.0M
2022-01-28 109.88 112.00 104.80 104.80 0.0M
2022-01-25 113.60 114.28 107.20 109.88 0.0M
2022-01-24 118.52 118.52 107.28 112.48 0.1M
2022-01-21 116.64 116.64 105.60 112.88 0.1M
2022-01-20 111.12 111.12 111.12 111.12 0.0M
2022-01-19 105.80 105.84 98.44 105.84 0.1M
2022-01-18 91.24 100.80 91.24 100.80 0.0M
2022-01-14 96.80 96.80 96.04 96.04 0.0M
2022-01-13 97.96 101.20 93.08 101.08 0.0M
2022-01-12 97.96 97.96 97.96 97.96 0.0M
2022-01-11 93.28 93.32 93.28 93.32 0.0M
2022-01-10 89.60 89.72 84.84 88.88 0.0M
2022-01-07 81.52 85.52 81.52 85.48 0.0M
2022-01-06 80.00 81.52 76.80 81.52 0.0M
2022-01-05 78.36 82.00 77.60 80.80 0.1M
2022-01-04 78.24 78.24 72.08 78.24 0.1M
2022-01-03 74.52 74.52 74.52 74.52 0.0M