Price Data Selection & Download
Solarworld Energy Solutions Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
228 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse SOLARWORLD institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹388.50
September 30, 2025
NSE Exchange
Share Price All Time Low
₹128.16
September 16, 2026
NSE Exchange
Highest Volume Trading Day
12,244,939
July 03, 2026 • ₹209.51
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
SOLARWORLD daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹134.37 | ₹136.39 | ₹132.20 | ₹133.56 | 125,558 |
| 2026-09-17 | ₹133.76 | ₹137.90 | ₹133.00 | ₹133.78 | 200,860 |
| 2026-09-16 | ₹132.00 | ₹135.00 | ₹128.16 | ₹133.76 | 273,416 |
| 2026-09-15 | ₹142.00 | ₹143.45 | ₹130.15 | ₹131.42 | 463,874 |
| 2026-09-11 | ₹140.00 | ₹142.53 | ₹137.31 | ₹141.48 | 276,812 |
| 2026-09-10 | ₹145.01 | ₹146.39 | ₹140.50 | ₹140.98 | 292,863 |
| 2026-09-09 | ₹149.00 | ₹149.00 | ₹145.05 | ₹145.59 | 109,693 |
| 2026-09-08 | ₹152.88 | ₹153.00 | ₹147.56 | ₹147.99 | 555,468 |
| 2026-09-07 | ₹150.51 | ₹151.99 | ₹147.01 | ₹147.90 | 97,974 |
| 2026-09-04 | ₹150.99 | ₹153.23 | ₹148.20 | ₹149.32 | 219,235 |
| 2026-09-03 | ₹143.93 | ₹150.40 | ₹143.74 | ₹149.76 | 736,863 |
| 2026-09-02 | ₹145.34 | ₹145.34 | ₹140.50 | ₹142.83 | 213,492 |
| 2026-09-01 | ₹146.60 | ₹147.68 | ₹144.00 | ₹145.04 | 76,265 |
| 2026-08-31 | ₹149.78 | ₹149.78 | ₹145.50 | ₹146.67 | 174,966 |
| 2026-08-28 | ₹150.00 | ₹150.00 | ₹146.51 | ₹148.75 | 132,148 |
| 2026-08-27 | ₹149.27 | ₹151.06 | ₹146.50 | ₹147.96 | 185,553 |
| 2026-08-26 | ₹149.96 | ₹151.00 | ₹148.80 | ₹149.27 | 121,113 |
| 2026-08-25 | ₹150.96 | ₹155.50 | ₹147.00 | ₹148.77 | 461,166 |
| 2026-08-24 | ₹152.94 | ₹156.08 | ₹149.21 | ₹150.13 | 324,406 |
| 2026-08-21 | ₹150.00 | ₹151.19 | ₹149.40 | ₹149.96 | 154,673 |
| 2026-08-20 | ₹153.81 | ₹155.39 | ₹149.50 | ₹149.82 | 316,478 |
| 2026-08-19 | ₹157.66 | ₹157.66 | ₹152.58 | ₹153.57 | 192,098 |
| 2026-08-18 | ₹154.25 | ₹160.00 | ₹154.25 | ₹157.66 | 641,371 |
| 2026-08-17 | ₹155.89 | ₹155.89 | ₹146.81 | ₹153.71 | 1,115,357 |
| 2026-08-14 | ₹165.17 | ₹167.00 | ₹155.40 | ₹158.10 | 326,348 |
| 2026-08-13 | ₹161.37 | ₹166.79 | ₹161.37 | ₹164.14 | 256,674 |
| 2026-08-12 | ₹165.50 | ₹166.56 | ₹160.62 | ₹161.37 | 548,203 |
| 2026-08-11 | ₹168.01 | ₹168.01 | ₹164.00 | ₹164.61 | 146,694 |
| 2026-08-10 | ₹168.02 | ₹169.40 | ₹165.81 | ₹166.55 | 182,440 |
| 2026-08-07 | ₹169.13 | ₹171.79 | ₹167.13 | ₹168.43 | 205,271 |
| 2026-08-06 | ₹169.12 | ₹172.45 | ₹167.66 | ₹169.13 | 400,433 |
| 2026-08-05 | ₹171.20 | ₹172.90 | ₹167.00 | ₹167.66 | 500,722 |
| 2026-08-04 | ₹184.62 | ₹186.00 | ₹168.00 | ₹169.72 | 1,968,506 |
| 2026-08-03 | ₹190.65 | ₹192.60 | ₹184.01 | ₹184.62 | 412,946 |
| 2026-07-31 | ₹189.50 | ₹192.93 | ₹186.55 | ₹188.30 | 183,990 |
| 2026-07-30 | ₹196.14 | ₹197.58 | ₹189.00 | ₹189.33 | 207,485 |
| 2026-07-29 | ₹198.12 | ₹201.89 | ₹194.00 | ₹196.14 | 220,423 |
| 2026-07-28 | ₹199.80 | ₹200.79 | ₹195.20 | ₹198.12 | 73,667 |
| 2026-07-27 | ₹201.93 | ₹204.99 | ₹196.20 | ₹200.50 | 72,842 |
| 2026-07-24 | ₹198.80 | ₹203.19 | ₹194.61 | ₹201.93 | 118,896 |
| 2026-07-23 | ₹195.00 | ₹202.96 | ₹193.35 | ₹198.85 | 196,492 |
| 2026-07-22 | ₹197.95 | ₹199.19 | ₹193.50 | ₹195.55 | 116,084 |
| 2026-07-21 | ₹201.67 | ₹204.41 | ₹196.50 | ₹197.95 | 228,321 |
| 2026-07-20 | ₹206.20 | ₹207.10 | ₹200.75 | ₹201.67 | 175,957 |
| 2026-07-17 | ₹212.05 | ₹212.50 | ₹206.00 | ₹206.46 | 165,969 |
| 2026-07-16 | ₹208.15 | ₹222.00 | ₹207.70 | ₹212.51 | 1,033,061 |
| 2026-07-15 | ₹208.87 | ₹211.78 | ₹206.30 | ₹207.66 | 322,239 |
| 2026-07-14 | ₹211.91 | ₹212.30 | ₹206.25 | ₹208.87 | 164,810 |
| 2026-07-13 | ₹206.77 | ₹217.80 | ₹205.00 | ₹213.90 | 450,544 |
| 2026-07-10 | ₹209.80 | ₹212.12 | ₹206.87 | ₹209.92 | 263,069 |
| 2026-07-09 | ₹204.32 | ₹209.50 | ₹204.32 | ₹207.44 | 326,266 |
| 2026-07-08 | ₹205.80 | ₹210.00 | ₹200.02 | ₹202.30 | 652,310 |
| 2026-07-07 | ₹209.50 | ₹217.30 | ₹205.23 | ₹208.49 | 1,190,521 |
| 2026-07-06 | ₹211.50 | ₹226.85 | ₹206.10 | ₹209.41 | 7,145,535 |
| 2026-07-03 | ₹187.25 | ₹216.00 | ₹185.54 | ₹209.51 | 12,244,939 |
| 2026-07-02 | ₹188.60 | ₹188.80 | ₹185.00 | ₹185.38 | 99,667 |
| 2026-07-01 | ₹183.37 | ₹188.90 | ₹183.37 | ₹187.11 | 201,368 |
| 2026-06-30 | ₹181.00 | ₹184.66 | ₹181.00 | ₹183.36 | 110,483 |
| 2026-06-29 | ₹183.44 | ₹184.24 | ₹179.46 | ₹181.01 | 109,756 |
| 2026-06-25 | ₹184.42 | ₹187.74 | ₹182.50 | ₹183.10 | 110,326 |
| 2026-06-24 | ₹185.34 | ₹186.70 | ₹182.40 | ₹184.42 | 131,056 |
| 2026-06-23 | ₹191.38 | ₹191.38 | ₹184.41 | ₹184.97 | 215,726 |
| 2026-06-22 | ₹187.75 | ₹189.83 | ₹187.51 | ₹189.09 | 126,263 |
| 2026-06-19 | ₹188.00 | ₹190.59 | ₹186.39 | ₹187.60 | 236,434 |
| 2026-06-18 | ₹187.90 | ₹189.95 | ₹186.97 | ₹188.89 | 143,648 |
| 2026-06-17 | ₹185.66 | ₹187.88 | ₹185.00 | ₹186.97 | 159,048 |
| 2026-06-16 | ₹185.85 | ₹188.86 | ₹185.31 | ₹185.84 | 141,784 |
| 2026-06-15 | ₹189.99 | ₹192.00 | ₹184.75 | ₹186.23 | 574,157 |
| 2026-06-12 | ₹187.01 | ₹191.49 | ₹181.96 | ₹184.23 | 269,502 |
| 2026-06-11 | ₹188.00 | ₹189.45 | ₹183.70 | ₹186.40 | 117,821 |
| 2026-06-10 | ₹189.92 | ₹197.00 | ₹185.49 | ₹186.96 | 262,360 |
| 2026-06-09 | ₹183.95 | ₹191.70 | ₹182.51 | ₹189.92 | 216,481 |
| 2026-06-08 | ₹194.49 | ₹194.49 | ₹181.00 | ₹182.76 | 257,656 |
| 2026-06-05 | ₹194.61 | ₹198.00 | ₹190.79 | ₹191.75 | 183,506 |
| 2026-06-04 | ₹199.85 | ₹200.89 | ₹190.55 | ₹194.61 | 322,711 |
| 2026-06-03 | ₹205.00 | ₹208.50 | ₹197.34 | ₹198.26 | 295,552 |
| 2026-06-02 | ₹202.00 | ₹208.59 | ₹201.36 | ₹204.02 | 200,028 |
| 2026-06-01 | ₹207.64 | ₹211.04 | ₹199.50 | ₹201.24 | 294,754 |
| 2026-05-29 | ₹212.00 | ₹213.70 | ₹208.25 | ₹209.75 | 287,171 |
| 2026-05-27 | ₹221.00 | ₹224.67 | ₹205.66 | ₹209.16 | 802,998 |
| 2026-05-26 | ₹224.80 | ₹242.00 | ₹214.22 | ₹216.30 | 3,956,709 |
| 2026-05-25 | ₹226.00 | ₹227.39 | ₹218.80 | ₹222.93 | 445,993 |
| 2026-05-22 | ₹209.70 | ₹230.95 | ₹208.35 | ₹221.06 | 4,642,260 |
| 2026-05-21 | ₹201.00 | ₹209.89 | ₹201.00 | ₹207.00 | 130,638 |
| 2026-05-20 | ₹200.00 | ₹201.69 | ₹195.60 | ₹199.50 | 67,976 |
| 2026-05-19 | ₹200.00 | ₹206.01 | ₹196.55 | ₹200.15 | 160,008 |
| 2026-05-18 | ₹202.42 | ₹203.30 | ₹195.00 | ₹200.34 | 173,101 |
| 2026-05-15 | ₹214.70 | ₹214.70 | ₹203.51 | ₹205.26 | 148,294 |
| 2026-05-14 | ₹223.00 | ₹229.90 | ₹212.52 | ₹215.34 | 306,225 |
| 2026-05-13 | ₹218.10 | ₹223.77 | ₹211.82 | ₹222.22 | 173,943 |
| 2026-05-12 | ₹219.69 | ₹224.99 | ₹215.05 | ₹217.53 | 255,887 |
| 2026-05-11 | ₹211.00 | ₹226.48 | ₹205.07 | ₹219.69 | 462,976 |
| 2026-05-08 | ₹215.00 | ₹216.38 | ₹210.00 | ₹211.21 | 160,622 |
| 2026-05-07 | ₹215.00 | ₹216.59 | ₹212.02 | ₹213.21 | 125,673 |
| 2026-05-06 | ₹205.00 | ₹217.40 | ₹204.91 | ₹211.65 | 656,237 |
| 2026-05-05 | ₹204.34 | ₹208.00 | ₹202.04 | ₹203.15 | 138,878 |
| 2026-05-04 | ₹201.00 | ₹205.60 | ₹198.17 | ₹204.34 | 210,641 |
| 2026-04-30 | ₹201.00 | ₹201.76 | ₹196.00 | ₹197.57 | 184,130 |
| 2026-04-29 | ₹204.90 | ₹212.07 | ₹199.10 | ₹200.53 | 308,077 |
| 2026-04-28 | ₹200.69 | ₹206.98 | ₹200.56 | ₹203.51 | 228,149 |
| 2026-04-27 | ₹197.00 | ₹203.40 | ₹197.00 | ₹200.56 | 308,982 |
| 2026-04-24 | ₹203.07 | ₹206.00 | ₹192.92 | ₹195.13 | 289,110 |
| 2026-04-23 | ₹200.27 | ₹208.80 | ₹199.50 | ₹203.07 | 373,007 |
| 2026-04-22 | ₹198.00 | ₹201.80 | ₹196.99 | ₹200.24 | 267,829 |
| 2026-04-21 | ₹216.45 | ₹216.94 | ₹194.60 | ₹195.96 | 1,219,870 |
| 2026-04-20 | ₹201.31 | ₹214.39 | ₹197.05 | ₹212.52 | 707,404 |
| 2026-04-17 | ₹201.54 | ₹204.00 | ₹197.50 | ₹199.71 | 502,249 |
| 2026-04-16 | ₹195.83 | ₹201.39 | ₹194.10 | ₹198.56 | 359,248 |
| 2026-04-15 | ₹187.40 | ₹197.50 | ₹187.39 | ₹194.83 | 487,363 |
| 2026-04-13 | ₹173.00 | ₹187.95 | ₹169.00 | ₹182.38 | 523,084 |
| 2026-04-10 | ₹175.00 | ₹184.40 | ₹173.34 | ₹175.79 | 577,777 |
| 2026-04-09 | ₹179.00 | ₹180.48 | ₹172.17 | ₹173.80 | 242,337 |
| 2026-04-08 | ₹178.00 | ₹181.75 | ₹172.03 | ₹178.65 | 597,115 |
| 2026-04-07 | ₹171.00 | ₹173.47 | ₹168.00 | ₹168.61 | 169,147 |
| 2026-04-06 | ₹179.40 | ₹179.40 | ₹166.52 | ₹171.23 | 487,101 |
| 2026-04-02 | ₹162.12 | ₹179.30 | ₹158.88 | ₹174.05 | 1,552,590 |
| 2026-04-01 | ₹149.80 | ₹170.00 | ₹147.56 | ₹165.88 | 2,115,228 |
| 2026-03-30 | ₹143.90 | ₹148.78 | ₹139.19 | ₹143.07 | 735,397 |
| 2026-03-27 | ₹155.00 | ₹155.00 | ₹142.00 | ₹142.55 | 670,322 |
| 2026-03-25 | ₹150.79 | ₹169.00 | ₹150.39 | ₹155.49 | 1,516,708 |
| 2026-03-24 | ₹152.00 | ₹152.79 | ₹145.62 | ₹147.98 | 243,676 |
| 2026-03-23 | ₹159.00 | ₹159.00 | ₹145.14 | ₹147.06 | 271,624 |
| 2026-03-20 | ₹160.99 | ₹166.36 | ₹159.00 | ₹159.70 | 159,489 |
| 2026-03-19 | ₹161.30 | ₹164.30 | ₹157.20 | ₹159.05 | 200,752 |
| 2026-03-18 | ₹158.95 | ₹167.39 | ₹157.94 | ₹164.90 | 325,719 |
| 2026-03-17 | ₹156.00 | ₹160.83 | ₹151.71 | ₹157.69 | 273,817 |
| 2026-03-16 | ₹155.02 | ₹158.09 | ₹148.15 | ₹154.08 | 312,273 |
| 2026-03-13 | ₹163.95 | ₹165.58 | ₹153.60 | ₹155.02 | 263,139 |
| 2026-03-12 | ₹164.90 | ₹168.79 | ₹160.44 | ₹163.95 | 134,827 |
| 2026-03-11 | ₹170.73 | ₹177.60 | ₹165.20 | ₹165.97 | 310,081 |
| 2026-03-10 | ₹168.53 | ₹169.75 | ₹163.50 | ₹168.21 | 118,971 |
| 2026-03-09 | ₹165.00 | ₹167.09 | ₹158.88 | ₹163.19 | 217,909 |
| 2026-03-06 | ₹172.00 | ₹176.50 | ₹168.51 | ₹169.39 | 196,644 |
| 2026-03-05 | ₹183.30 | ₹186.69 | ₹170.00 | ₹173.61 | 218,361 |
| 2026-03-04 | ₹183.20 | ₹185.00 | ₹179.00 | ₹180.60 | 120,011 |
| 2026-03-02 | ₹185.05 | ₹190.48 | ₹181.73 | ₹186.92 | 142,492 |
| 2026-02-27 | ₹200.00 | ₹200.01 | ₹193.80 | ₹195.06 | 68,706 |
| 2026-02-26 | ₹198.00 | ₹201.46 | ₹195.10 | ₹198.02 | 135,613 |
| 2026-02-25 | ₹202.55 | ₹203.95 | ₹198.20 | ₹199.33 | 123,128 |
| 2026-02-24 | ₹202.00 | ₹203.87 | ₹196.98 | ₹199.95 | 121,584 |
| 2026-02-23 | ₹204.55 | ₹209.70 | ₹203.22 | ₹204.58 | 63,937 |
| 2026-02-20 | ₹206.90 | ₹206.90 | ₹203.11 | ₹204.60 | 75,851 |
| 2026-02-19 | ₹210.50 | ₹212.68 | ₹205.29 | ₹206.26 | 79,292 |
| 2026-02-18 | ₹209.96 | ₹213.32 | ₹207.60 | ₹210.49 | 155,953 |
| 2026-02-17 | ₹206.00 | ₹213.27 | ₹204.50 | ₹208.82 | 235,222 |
| 2026-02-16 | ₹207.50 | ₹210.42 | ₹203.34 | ₹205.47 | 138,147 |
| 2026-02-13 | ₹213.90 | ₹217.88 | ₹201.56 | ₹205.85 | 754,816 |
| 2026-02-12 | ₹218.00 | ₹222.21 | ₹213.00 | ₹214.81 | 265,564 |
| 2026-02-11 | ₹230.00 | ₹230.00 | ₹216.63 | ₹217.66 | 362,400 |
| 2026-02-10 | ₹230.50 | ₹237.79 | ₹230.14 | ₹231.52 | 232,581 |
| 2026-02-09 | ₹223.00 | ₹233.78 | ₹220.87 | ₹228.96 | 442,201 |
| 2026-02-06 | ₹222.29 | ₹224.80 | ₹216.03 | ₹220.87 | 204,172 |
| 2026-02-05 | ₹224.90 | ₹233.58 | ₹221.39 | ₹222.27 | 276,264 |
| 2026-02-04 | ₹226.90 | ₹226.99 | ₹223.54 | ₹224.46 | 188,421 |
| 2026-02-03 | ₹230.00 | ₹230.00 | ₹222.20 | ₹225.68 | 240,285 |
| 2026-02-02 | ₹227.76 | ₹227.76 | ₹214.81 | ₹219.06 | 136,846 |
| 2026-02-01 | ₹225.42 | ₹230.00 | ₹222.51 | ₹224.98 | 328,793 |
| 2026-01-30 | ₹235.00 | ₹235.00 | ₹223.30 | ₹224.30 | 307,116 |
| 2026-01-29 | ₹238.70 | ₹243.85 | ₹233.10 | ₹234.90 | 349,033 |
| 2026-01-28 | ₹255.00 | ₹273.60 | ₹231.00 | ₹234.20 | 753,440 |
| 2026-01-27 | ₹241.45 | ₹258.00 | ₹238.10 | ₹250.10 | 225,299 |
| 2026-01-23 | ₹250.60 | ₹250.90 | ₹236.90 | ₹241.40 | 81,245 |
| 2026-01-22 | ₹250.15 | ₹255.60 | ₹245.40 | ₹246.90 | 62,870 |
| 2026-01-21 | ₹257.00 | ₹257.00 | ₹243.00 | ₹245.50 | 102,354 |
| 2026-01-20 | ₹262.35 | ₹264.05 | ₹252.60 | ₹257.25 | 98,917 |
| 2026-01-19 | ₹270.00 | ₹275.00 | ₹259.65 | ₹262.35 | 172,692 |
| 2026-01-16 | ₹275.00 | ₹275.65 | ₹271.00 | ₹271.85 | 59,769 |
| 2026-01-14 | ₹276.00 | ₹278.00 | ₹271.90 | ₹275.45 | 59,320 |
| 2026-01-13 | ₹266.85 | ₹277.80 | ₹266.00 | ₹275.95 | 162,567 |
| 2026-01-12 | ₹270.00 | ₹272.25 | ₹262.25 | ₹264.85 | 193,186 |
| 2026-01-09 | ₹274.00 | ₹278.40 | ₹270.00 | ₹274.10 | 131,405 |
| 2026-01-08 | ₹282.55 | ₹282.55 | ₹274.80 | ₹278.75 | 111,997 |
| 2026-01-07 | ₹278.35 | ₹282.70 | ₹275.80 | ₹280.95 | 121,154 |
| 2026-01-06 | ₹275.95 | ₹283.65 | ₹273.80 | ₹276.15 | 176,730 |
| 2026-01-05 | ₹280.00 | ₹282.00 | ₹273.85 | ₹275.75 | 93,332 |
| 2026-01-02 | ₹275.00 | ₹285.90 | ₹272.00 | ₹280.00 | 263,077 |
| 2026-01-01 | ₹274.15 | ₹276.85 | ₹272.00 | ₹273.40 | 80,567 |
Solarworld Energy Solutions Share Price Performance Analysis (Sep 2025 - Sep 2026)
SOLARWORLD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-51.15%
₹273.40 → ₹133.56
Year to Date
Price Volatility
17.72%
Medium Volatility
Year to Date
Average Daily Volume
464,506
Year to Date Average
NSE Exchange
Solarworld Energy Solutions Share Price History – Frequently Asked Questions
Common questions about SOLARWORLD historical data and records. For live price, key ratios and fundamentals, see SOLARWORLD screener.
What is the all-time high share price of Solarworld Energy Solutions (SOLARWORLD)?
The all-time high share price of Solarworld Energy Solutions was ₹388.5 recorded on September 30, 2025 on the NSE exchange.
What is the all-time low share price of Solarworld Energy Solutions (SOLARWORLD)?
The all-time low share price of Solarworld Energy Solutions was ₹128.16 recorded on September 16, 2026 on the NSE exchange.
How can I download SOLARWORLD historical share price data?
You can download Solarworld Energy Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SOLARWORLD shares?
The highest trading volume day for Solarworld Energy Solutions was 12,244,939 shares traded on July 03, 2026 on the NSE exchange, with share price at ₹209.51.