SOLAR INDUSTRIES INDIA LIMITED (solarinds)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 13552.0 | 13639.0 | 13552.0 | 13620.0 | 9375 |
| 2025-05-20 15:28:00 | 13468.0 | 13598.0 | 13468.0 | 13580.0 | 10875 |
| 2025-05-20 15:27:00 | 13366.0 | 13488.0 | 13366.0 | 13468.0 | 18450 |
| 2025-05-20 15:26:00 | 13363.0 | 13408.0 | 13352.0 | 13373.0 | 10050 |
| 2025-05-20 15:25:00 | 13451.0 | 13461.0 | 13350.0 | 13384.0 | 7200 |
| 2025-05-20 15:24:00 | 13480.0 | 13480.0 | 13443.0 | 13443.0 | 2550 |
| 2025-05-20 15:23:00 | 13489.0 | 13489.0 | 13480.0 | 13489.0 | 675 |
| 2025-05-20 15:22:00 | 13509.0 | 13509.0 | 13477.0 | 13489.0 | 1425 |
| 2025-05-20 15:21:00 | 13530.0 | 13532.0 | 13501.0 | 13509.0 | 1350 |
| 2025-05-20 15:20:00 | 13489.0 | 13531.0 | 13485.0 | 13530.0 | 1425 |
| 2025-05-20 15:19:00 | 13511.0 | 13513.0 | 13480.0 | 13490.0 | 4950 |
| 2025-05-20 15:18:00 | 13558.0 | 13560.0 | 13508.0 | 13517.0 | 2100 |
| 2025-05-20 15:17:00 | 13571.0 | 13579.0 | 13545.0 | 13550.0 | 3300 |
| 2025-05-20 15:16:00 | 13580.0 | 13591.0 | 13575.0 | 13575.0 | 900 |
| 2025-05-20 15:15:00 | 13608.0 | 13620.0 | 13580.0 | 13580.0 | 2625 |
| 2025-05-20 15:14:00 | 13612.0 | 13628.0 | 13602.0 | 13610.0 | 1650 |
| 2025-05-20 15:13:00 | 13615.0 | 13615.0 | 13606.0 | 13612.0 | 900 |
| 2025-05-20 15:12:00 | 13630.0 | 13640.0 | 13606.0 | 13606.0 | 2325 |
| 2025-05-20 15:11:00 | 13640.0 | 13685.0 | 13621.0 | 13640.0 | 7500 |
| 2025-05-20 15:10:00 | 13668.0 | 13668.0 | 13616.0 | 13637.0 | 7050 |
| 2025-05-20 15:09:00 | 13614.0 | 13687.0 | 13608.0 | 13658.0 | 12300 |
| 2025-05-20 15:08:00 | 13547.0 | 13624.0 | 13539.0 | 13614.0 | 10200 |
| 2025-05-20 15:07:00 | 13580.0 | 13584.0 | 13481.0 | 13569.0 | 10200 |
| 2025-05-20 15:06:00 | 13550.0 | 13607.0 | 13538.0 | 13581.0 | 5925 |
| 2025-05-20 15:05:00 | 13537.0 | 13584.0 | 13509.0 | 13550.0 | 7425 |
| 2025-05-20 15:04:00 | 13527.0 | 13613.0 | 13507.0 | 13537.0 | 8925 |
| 2025-05-20 15:03:00 | 13505.0 | 13577.0 | 13476.0 | 13503.0 | 7500 |
| 2025-05-20 15:02:00 | 13356.0 | 13523.0 | 13018.0 | 13501.0 | 43575 |
| 2025-05-20 15:01:00 | 13538.0 | 13561.0 | 13215.0 | 13375.0 | 27225 |
| 2025-05-20 15:00:00 | 13580.0 | 13589.0 | 13510.0 | 13538.0 | 9075 |
| 2025-05-20 14:59:00 | 13613.0 | 13613.0 | 13600.0 | 13600.0 | 975 |
| 2025-05-20 14:58:00 | 13610.0 | 13628.0 | 13609.0 | 13613.0 | 1050 |
| 2025-05-20 14:57:00 | 13621.0 | 13623.0 | 13606.0 | 13606.0 | 600 |
| 2025-05-20 14:56:00 | 13637.0 | 13639.0 | 13608.0 | 13608.0 | 900 |
| 2025-05-20 14:55:00 | 13647.0 | 13647.0 | 13633.0 | 13636.0 | 750 |
| 2025-05-20 14:54:00 | 13648.0 | 13660.0 | 13642.0 | 13642.0 | 600 |
| 2025-05-20 14:53:00 | 13669.0 | 13669.0 | 13647.0 | 13648.0 | 525 |
| 2025-05-20 14:52:00 | 13666.0 | 13685.0 | 13666.0 | 13669.0 | 375 |
| 2025-05-20 14:51:00 | 13666.0 | 13666.0 | 13666.0 | 13666.0 | 0 |
| 2025-05-20 14:50:00 | 13660.0 | 13674.0 | 13660.0 | 13666.0 | 600 |
| 2025-05-20 14:49:00 | 13660.0 | 13660.0 | 13660.0 | 13660.0 | 75 |
| 2025-05-20 14:48:00 | 13645.0 | 13660.0 | 13644.0 | 13660.0 | 225 |
| 2025-05-20 14:47:00 | 13622.0 | 13655.0 | 13622.0 | 13645.0 | 375 |
| 2025-05-20 14:46:00 | 13619.0 | 13644.0 | 13619.0 | 13644.0 | 525 |
| 2025-05-20 14:45:00 | 13606.0 | 13619.0 | 13580.0 | 13619.0 | 750 |
| 2025-05-20 14:44:00 | 13619.0 | 13619.0 | 13606.0 | 13606.0 | 150 |
| 2025-05-20 14:43:00 | 13619.0 | 13619.0 | 13619.0 | 13619.0 | 0 |
| 2025-05-20 14:42:00 | 13635.0 | 13635.0 | 13619.0 | 13619.0 | 150 |
| 2025-05-20 14:41:00 | 13630.0 | 13635.0 | 13625.0 | 13635.0 | 225 |
| 2025-05-20 14:40:00 | 13637.0 | 13639.0 | 13630.0 | 13630.0 | 525 |
| 2025-05-20 14:39:00 | 13660.0 | 13672.0 | 13639.0 | 13639.0 | 1125 |
| 2025-05-20 14:38:00 | 13660.0 | 13660.0 | 13660.0 | 13660.0 | 0 |
| 2025-05-20 14:37:00 | 13642.0 | 13672.0 | 13642.0 | 13660.0 | 150 |
| 2025-05-20 14:36:00 | 13670.0 | 13670.0 | 13642.0 | 13642.0 | 300 |
| 2025-05-20 14:35:00 | 13650.0 | 13670.0 | 13650.0 | 13670.0 | 225 |
| 2025-05-20 14:34:00 | 13643.0 | 13650.0 | 13633.0 | 13650.0 | 675 |
| 2025-05-20 14:33:00 | 13623.0 | 13623.0 | 13623.0 | 13623.0 | 0 |
| 2025-05-20 14:32:00 | 13645.0 | 13645.0 | 13623.0 | 13623.0 | 300 |
| 2025-05-20 14:31:00 | 13640.0 | 13645.0 | 13640.0 | 13645.0 | 375 |
| 2025-05-20 14:30:00 | 13580.0 | 13640.0 | 13580.0 | 13640.0 | 1050 |
| 2025-05-20 14:29:00 | 13580.0 | 13580.0 | 13580.0 | 13580.0 | 0 |
| 2025-05-20 14:28:00 | 13580.0 | 13580.0 | 13580.0 | 13580.0 | 75 |
| 2025-05-20 14:27:00 | 13600.0 | 13600.0 | 13580.0 | 13580.0 | 225 |
| 2025-05-20 14:26:00 | 13600.0 | 13600.0 | 13600.0 | 13600.0 | 0 |
| 2025-05-20 14:25:00 | 13580.0 | 13600.0 | 13580.0 | 13600.0 | 225 |
| 2025-05-20 14:24:00 | 13583.0 | 13591.0 | 13578.0 | 13580.0 | 525 |
| 2025-05-20 14:23:00 | 13615.0 | 13615.0 | 13583.0 | 13583.0 | 600 |
| 2025-05-20 14:22:00 | 13602.0 | 13615.0 | 13602.0 | 13615.0 | 225 |
| 2025-05-20 14:21:00 | 13617.0 | 13617.0 | 13601.0 | 13601.0 | 600 |
| 2025-05-20 14:20:00 | 13650.0 | 13650.0 | 13617.0 | 13617.0 | 825 |
| 2025-05-20 14:19:00 | 13652.0 | 13663.0 | 13650.0 | 13650.0 | 150 |
| 2025-05-20 14:18:00 | 13652.0 | 13652.0 | 13652.0 | 13652.0 | 0 |
| 2025-05-20 14:17:00 | 13635.0 | 13652.0 | 13635.0 | 13652.0 | 75 |
| 2025-05-20 14:16:00 | 13635.0 | 13635.0 | 13635.0 | 13635.0 | 0 |
| 2025-05-20 14:15:00 | 13662.0 | 13662.0 | 13634.0 | 13635.0 | 675 |
| 2025-05-20 14:14:00 | 13679.0 | 13679.0 | 13679.0 | 13679.0 | 0 |
| 2025-05-20 14:13:00 | 13675.0 | 13679.0 | 13675.0 | 13679.0 | 150 |
| 2025-05-20 14:12:00 | 13675.0 | 13675.0 | 13675.0 | 13675.0 | 75 |
| 2025-05-20 14:11:00 | 13655.0 | 13675.0 | 13655.0 | 13675.0 | 75 |
| 2025-05-20 14:10:00 | 13655.0 | 13655.0 | 13655.0 | 13655.0 | 0 |
| 2025-05-20 14:09:00 | 13652.0 | 13655.0 | 13650.0 | 13655.0 | 375 |
| 2025-05-20 14:08:00 | 13680.0 | 13680.0 | 13652.0 | 13652.0 | 1125 |
| 2025-05-20 14:07:00 | 13684.0 | 13684.0 | 13680.0 | 13680.0 | 150 |
| 2025-05-20 14:06:00 | 13687.0 | 13687.0 | 13684.0 | 13684.0 | 75 |
| 2025-05-20 14:05:00 | 13680.0 | 13687.0 | 13680.0 | 13687.0 | 75 |
| 2025-05-20 14:04:00 | 13680.0 | 13680.0 | 13680.0 | 13680.0 | 0 |
| 2025-05-20 14:03:00 | 13693.0 | 13693.0 | 13680.0 | 13680.0 | 300 |
| 2025-05-20 14:02:00 | 13715.0 | 13715.0 | 13693.0 | 13693.0 | 300 |
| 2025-05-20 14:01:00 | 13730.0 | 13730.0 | 13715.0 | 13715.0 | 225 |
| 2025-05-20 14:00:00 | 13730.0 | 13730.0 | 13730.0 | 13730.0 | 0 |
| 2025-05-20 13:59:00 | 13730.0 | 13730.0 | 13730.0 | 13730.0 | 75 |
| 2025-05-20 13:58:00 | 13730.0 | 13730.0 | 13730.0 | 13730.0 | 0 |
| 2025-05-20 13:57:00 | 13730.0 | 13730.0 | 13730.0 | 13730.0 | 0 |
| 2025-05-20 13:56:00 | 13714.0 | 13730.0 | 13714.0 | 13730.0 | 75 |
| 2025-05-20 13:55:00 | 13714.0 | 13714.0 | 13714.0 | 13714.0 | 0 |
| 2025-05-20 13:54:00 | 13710.0 | 13732.0 | 13710.0 | 13714.0 | 2550 |
| 2025-05-20 13:53:00 | 13727.0 | 13740.0 | 13724.0 | 13724.0 | 600 |
| 2025-05-20 13:52:00 | 13741.0 | 13741.0 | 13741.0 | 13741.0 | 0 |
| 2025-05-20 13:51:00 | 13741.0 | 13741.0 | 13741.0 | 13741.0 | 0 |
| 2025-05-20 13:50:00 | 13736.0 | 13741.0 | 13724.0 | 13741.0 | 225 |