Price Data Selection & Download
Solitaire Machine Tools Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4304 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Solitaire Machine Tools screener.
Share Price All Time High
₹172.80
April 11, 2025
BSE Exchange
Share Price All Time Low
₹8.22
December 29, 2008
BSE Exchange
Highest Volume Trading Day
310,732
June 11, 2024 • ₹115.33
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
SOLIMAC daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹90.26 | ₹95.00 | ₹88.30 | ₹93.97 | 1,560 |
| 2026-07-23 | ₹92.25 | ₹92.25 | ₹89.05 | ₹90.26 | 1,003 |
| 2026-07-22 | ₹88.00 | ₹95.00 | ₹88.00 | ₹91.56 | 13,641 |
| 2026-07-21 | ₹88.30 | ₹88.30 | ₹88.00 | ₹88.00 | 950 |
| 2026-07-17 | ₹88.25 | ₹89.96 | ₹88.25 | ₹89.42 | 32 |
| 2026-07-16 | ₹88.00 | ₹90.90 | ₹87.25 | ₹90.06 | 2,910 |
| 2026-07-15 | ₹88.00 | ₹88.18 | ₹88.00 | ₹88.00 | 2,446 |
| 2026-07-14 | ₹89.40 | ₹89.50 | ₹86.00 | ₹88.18 | 378 |
| 2026-07-13 | ₹88.26 | ₹89.69 | ₹87.43 | ₹88.07 | 670 |
| 2026-07-10 | ₹89.00 | ₹90.45 | ₹87.00 | ₹90.01 | 6,700 |
| 2026-07-09 | ₹88.00 | ₹88.00 | ₹88.00 | ₹88.00 | 1,729 |
| 2026-07-08 | ₹91.00 | ₹91.00 | ₹86.21 | ₹87.86 | 1,554 |
| 2026-07-07 | ₹92.40 | ₹95.00 | ₹88.00 | ₹89.07 | 1,417 |
| 2026-07-06 | ₹89.00 | ₹92.50 | ₹88.00 | ₹92.00 | 3,753 |
| 2026-07-03 | ₹86.66 | ₹89.88 | ₹85.42 | ₹89.00 | 1,692 |
| 2026-07-02 | ₹87.50 | ₹87.50 | ₹85.00 | ₹86.66 | 9,931 |
| 2026-07-01 | ₹87.75 | ₹87.75 | ₹87.50 | ₹87.50 | 532 |
| 2026-06-30 | ₹93.00 | ₹93.00 | ₹86.60 | ₹87.75 | 3,965 |
| 2026-06-29 | ₹92.65 | ₹94.75 | ₹87.90 | ₹91.50 | 4,665 |
| 2026-06-25 | ₹87.65 | ₹95.00 | ₹87.65 | ₹90.35 | 7,631 |
| 2026-06-24 | ₹88.80 | ₹89.55 | ₹87.25 | ₹88.05 | 3,352 |
| 2026-06-23 | ₹91.35 | ₹91.35 | ₹89.50 | ₹90.00 | 3,934 |
| 2026-06-22 | ₹92.40 | ₹95.00 | ₹91.00 | ₹92.75 | 2,740 |
| 2026-06-19 | ₹92.50 | ₹94.65 | ₹91.75 | ₹92.00 | 4,027 |
| 2026-06-18 | ₹93.90 | ₹96.00 | ₹92.55 | ₹94.80 | 5,825 |
| 2026-06-17 | ₹98.00 | ₹98.00 | ₹92.00 | ₹93.10 | 9,635 |
| 2026-06-16 | ₹99.75 | ₹99.95 | ₹94.50 | ₹95.80 | 4,240 |
| 2026-06-15 | ₹93.10 | ₹99.00 | ₹93.10 | ₹98.35 | 654 |
| 2026-06-12 | ₹92.35 | ₹96.85 | ₹90.50 | ₹92.50 | 1,707 |
| 2026-06-11 | ₹93.00 | ₹100.95 | ₹92.05 | ₹92.15 | 4,673 |
| 2026-06-10 | ₹96.65 | ₹96.95 | ₹93.05 | ₹93.50 | 3,556 |
| 2026-06-09 | ₹98.00 | ₹98.50 | ₹95.05 | ₹95.70 | 2,847 |
| 2026-06-08 | ₹100.00 | ₹102.00 | ₹96.40 | ₹96.50 | 3,757 |
| 2026-06-05 | ₹100.00 | ₹101.80 | ₹97.05 | ₹100.25 | 4,190 |
| 2026-06-04 | ₹100.30 | ₹102.00 | ₹98.95 | ₹99.45 | 1,409 |
| 2026-06-03 | ₹100.80 | ₹104.40 | ₹100.00 | ₹101.30 | 1,765 |
| 2026-06-02 | ₹100.50 | ₹102.25 | ₹99.00 | ₹100.65 | 356 |
| 2026-06-01 | ₹101.00 | ₹104.50 | ₹100.25 | ₹100.25 | 1,714 |
| 2026-05-29 | ₹102.80 | ₹102.80 | ₹100.25 | ₹100.65 | 273 |
| 2026-05-27 | ₹101.30 | ₹105.75 | ₹101.01 | ₹101.46 | 2,010 |
| 2026-05-26 | ₹102.80 | ₹103.03 | ₹100.31 | ₹100.97 | 1,717 |
| 2026-05-25 | ₹101.00 | ₹103.98 | ₹101.00 | ₹103.02 | 1,350 |
| 2026-05-22 | ₹100.40 | ₹102.72 | ₹99.00 | ₹100.96 | 400 |
| 2026-05-21 | ₹102.31 | ₹103.75 | ₹99.99 | ₹100.36 | 3,827 |
| 2026-05-20 | ₹107.00 | ₹107.00 | ₹105.95 | ₹105.95 | 85 |
| 2026-05-19 | ₹101.00 | ₹108.50 | ₹100.25 | ₹107.98 | 3,946 |
| 2026-05-18 | ₹102.67 | ₹103.26 | ₹100.25 | ₹101.27 | 984 |
| 2026-05-15 | ₹105.00 | ₹107.80 | ₹102.37 | ₹104.52 | 205 |
| 2026-05-14 | ₹113.12 | ₹113.12 | ₹106.01 | ₹107.91 | 1,502 |
| 2026-05-13 | ₹103.65 | ₹115.00 | ₹103.65 | ₹110.90 | 5,399 |
| 2026-05-12 | ₹109.86 | ₹109.90 | ₹100.00 | ₹101.96 | 1,736 |
| 2026-05-11 | ₹114.00 | ₹119.90 | ₹107.43 | ₹109.02 | 4,854 |
| 2026-05-08 | ₹104.28 | ₹112.95 | ₹104.28 | ₹111.58 | 3,238 |
| 2026-05-07 | ₹95.50 | ₹106.50 | ₹95.45 | ₹104.28 | 3,933 |
| 2026-05-06 | ₹96.35 | ₹98.90 | ₹95.00 | ₹98.61 | 1,911 |
| 2026-05-05 | ₹97.01 | ₹101.49 | ₹96.25 | ₹96.33 | 1,028 |
| 2026-05-04 | ₹97.30 | ₹101.80 | ₹95.65 | ₹96.25 | 1,082 |
| 2026-04-30 | ₹97.05 | ₹97.30 | ₹97.05 | ₹97.25 | 240 |
| 2026-04-29 | ₹99.00 | ₹100.50 | ₹97.00 | ₹97.05 | 436 |
| 2026-04-28 | ₹101.35 | ₹101.40 | ₹94.30 | ₹97.32 | 1,195 |
| 2026-04-27 | ₹97.51 | ₹102.98 | ₹97.51 | ₹101.89 | 326 |
| 2026-04-24 | ₹96.56 | ₹97.10 | ₹96.56 | ₹97.10 | 42 |
| 2026-04-23 | ₹100.03 | ₹100.03 | ₹100.02 | ₹100.02 | 250 |
| 2026-04-22 | ₹99.50 | ₹104.45 | ₹99.50 | ₹100.02 | 132 |
| 2026-04-21 | ₹100.05 | ₹100.05 | ₹99.00 | ₹99.00 | 200 |
| 2026-04-20 | ₹98.05 | ₹106.99 | ₹98.05 | ₹104.22 | 1,253 |
| 2026-04-17 | ₹106.99 | ₹106.99 | ₹105.95 | ₹106.86 | 91 |
| 2026-04-16 | ₹101.40 | ₹101.41 | ₹100.00 | ₹100.50 | 124 |
| 2026-04-15 | ₹101.40 | ₹102.50 | ₹101.40 | ₹102.49 | 460 |
| 2026-04-13 | ₹100.60 | ₹109.95 | ₹100.60 | ₹101.40 | 1,507 |
| 2026-04-10 | ₹104.80 | ₹109.86 | ₹100.00 | ₹100.59 | 1,539 |
| 2026-04-09 | ₹85.00 | ₹104.83 | ₹85.00 | ₹103.57 | 22,847 |
| 2026-04-08 | ₹84.00 | ₹88.00 | ₹84.00 | ₹87.36 | 1,512 |
| 2026-04-07 | ₹81.80 | ₹83.99 | ₹81.80 | ₹83.89 | 467 |
| 2026-04-06 | ₹76.43 | ₹82.95 | ₹76.43 | ₹79.51 | 79 |
| 2026-04-02 | ₹79.23 | ₹80.00 | ₹76.45 | ₹77.99 | 284 |
| 2026-04-01 | ₹80.00 | ₹84.00 | ₹72.20 | ₹77.68 | 2,969 |
| 2026-03-30 | ₹80.00 | ₹84.00 | ₹76.80 | ₹77.10 | 4,045 |
| 2026-03-27 | ₹86.80 | ₹87.89 | ₹79.10 | ₹82.58 | 2,941 |
| 2026-03-25 | ₹88.90 | ₹93.00 | ₹83.00 | ₹87.98 | 8,238 |
| 2026-03-24 | ₹85.90 | ₹92.70 | ₹85.85 | ₹87.00 | 574 |
| 2026-03-23 | ₹90.65 | ₹91.14 | ₹82.70 | ₹85.08 | 5,335 |
| 2026-03-20 | ₹93.00 | ₹95.50 | ₹90.30 | ₹93.95 | 243 |
| 2026-03-19 | ₹93.00 | ₹96.00 | ₹92.00 | ₹92.44 | 550 |
| 2026-03-18 | ₹94.90 | ₹95.77 | ₹93.00 | ₹93.18 | 1,401 |
| 2026-03-17 | ₹93.64 | ₹94.89 | ₹93.64 | ₹94.68 | 711 |
| 2026-03-16 | ₹99.00 | ₹104.97 | ₹92.00 | ₹92.77 | 5,935 |
| 2026-03-13 | ₹99.05 | ₹100.16 | ₹99.05 | ₹99.05 | 153 |
| 2026-03-12 | ₹114.10 | ₹114.10 | ₹101.05 | ₹101.05 | 88 |
| 2026-03-11 | ₹114.00 | ₹114.00 | ₹100.05 | ₹101.11 | 1,035 |
| 2026-03-10 | ₹98.70 | ₹109.95 | ₹98.00 | ₹108.02 | 3,780 |
| 2026-03-09 | ₹92.50 | ₹100.01 | ₹90.36 | ₹95.01 | 561 |
| 2026-03-06 | ₹100.00 | ₹100.00 | ₹99.79 | ₹99.79 | 12 |
| 2026-03-05 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 30 |
| 2026-03-04 | ₹99.93 | ₹99.93 | ₹95.00 | ₹95.61 | 1,079 |
| 2026-03-02 | ₹100.00 | ₹104.00 | ₹99.50 | ₹100.43 | 1,524 |
| 2026-02-27 | ₹104.00 | ₹104.00 | ₹99.02 | ₹99.19 | 563 |
| 2026-02-26 | ₹102.95 | ₹104.00 | ₹102.90 | ₹104.00 | 2,021 |
| 2026-02-25 | ₹95.10 | ₹102.99 | ₹95.10 | ₹99.00 | 2,182 |
| 2026-02-24 | ₹100.00 | ₹100.00 | ₹100.00 | ₹100.00 | 229 |
| 2026-02-23 | ₹103.00 | ₹104.43 | ₹97.25 | ₹101.40 | 544 |
| 2026-02-20 | ₹102.95 | ₹103.00 | ₹102.95 | ₹103.00 | 504 |
| 2026-02-19 | ₹102.50 | ₹103.00 | ₹100.85 | ₹102.99 | 636 |
| 2026-02-18 | ₹104.00 | ₹104.00 | ₹100.00 | ₹100.85 | 1,505 |
| 2026-02-17 | ₹105.00 | ₹109.90 | ₹103.60 | ₹104.00 | 5,047 |
| 2026-02-16 | ₹100.10 | ₹105.00 | ₹100.00 | ₹104.56 | 3,228 |
| 2026-02-13 | ₹104.45 | ₹104.50 | ₹100.00 | ₹100.60 | 96 |
| 2026-02-12 | ₹102.00 | ₹105.00 | ₹101.00 | ₹101.10 | 872 |
| 2026-02-11 | ₹103.16 | ₹105.00 | ₹102.00 | ₹102.08 | 293 |
| 2026-02-10 | ₹102.49 | ₹107.93 | ₹102.49 | ₹103.16 | 163 |
| 2026-02-09 | ₹110.00 | ₹110.00 | ₹100.40 | ₹102.49 | 1,268 |
| 2026-02-06 | ₹100.21 | ₹106.99 | ₹100.21 | ₹106.28 | 90 |
| 2026-02-05 | ₹104.00 | ₹106.87 | ₹102.70 | ₹104.41 | 1,330 |
| 2026-02-04 | ₹103.10 | ₹111.90 | ₹103.10 | ₹111.00 | 3,226 |
| 2026-02-03 | ₹102.90 | ₹106.85 | ₹102.90 | ₹106.75 | 2,699 |
| 2026-02-02 | ₹100.01 | ₹100.01 | ₹99.00 | ₹99.04 | 288 |
| 2026-02-01 | ₹104.80 | ₹105.00 | ₹99.15 | ₹99.15 | 505 |
| 2026-01-30 | ₹102.05 | ₹102.05 | ₹95.05 | ₹97.30 | 1,924 |
| 2026-01-29 | ₹103.95 | ₹119.70 | ₹103.95 | ₹105.60 | 2,947 |
| 2026-01-28 | ₹99.75 | ₹104.80 | ₹95.50 | ₹100.00 | 2,384 |
| 2026-01-27 | ₹99.55 | ₹100.00 | ₹91.05 | ₹100.00 | 3,831 |
| 2026-01-23 | ₹100.00 | ₹100.45 | ₹100.00 | ₹100.05 | 415 |
| 2026-01-22 | ₹100.00 | ₹101.00 | ₹100.00 | ₹101.00 | 305 |
| 2026-01-21 | ₹101.95 | ₹101.95 | ₹96.30 | ₹97.55 | 451 |
| 2026-01-20 | ₹99.00 | ₹102.40 | ₹99.00 | ₹101.95 | 141 |
| 2026-01-19 | ₹99.20 | ₹103.00 | ₹96.30 | ₹98.80 | 1,330 |
| 2026-01-16 | ₹99.05 | ₹105.00 | ₹98.60 | ₹102.00 | 1,366 |
| 2026-01-14 | ₹95.30 | ₹101.30 | ₹95.30 | ₹98.80 | 267 |
| 2026-01-13 | ₹101.85 | ₹109.80 | ₹97.00 | ₹99.20 | 1,592 |
| 2026-01-12 | ₹105.30 | ₹106.80 | ₹102.25 | ₹102.40 | 166 |
| 2026-01-09 | ₹105.75 | ₹107.75 | ₹105.70 | ₹106.60 | 444 |
| 2026-01-08 | ₹109.00 | ₹111.90 | ₹106.95 | ₹107.00 | 137 |
| 2026-01-07 | ₹110.00 | ₹114.00 | ₹107.20 | ₹110.40 | 1,535 |
| 2026-01-06 | ₹112.45 | ₹113.85 | ₹110.00 | ₹110.50 | 1,170 |
| 2026-01-05 | ₹115.95 | ₹115.95 | ₹112.40 | ₹112.45 | 224 |
| 2026-01-02 | ₹113.00 | ₹114.50 | ₹110.15 | ₹112.20 | 1,254 |
| 2026-01-01 | ₹110.80 | ₹112.65 | ₹110.80 | ₹111.00 | 1,471 |
Solitaire Machine Tools Share Price Performance Analysis (Jan 2008 - Jul 2026)
SOLIMAC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.34%
₹111.00 → ₹93.97
Year to Date
Price Volatility
7.65%
Low Volatility
Year to Date
Average Daily Volume
2,130
Year to Date Average
BSE Exchange
Solitaire Machine Tools Share Price History – Frequently Asked Questions
Common questions about SOLIMAC historical data and records. Examine SOLIMAC quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Solitaire Machine Tools (SOLIMAC)?
The all-time high share price of Solitaire Machine Tools was ₹172.8 recorded on April 11, 2025 on the BSE exchange.
What is the all-time low share price of Solitaire Machine Tools (SOLIMAC)?
The all-time low share price of Solitaire Machine Tools was ₹8.22 recorded on December 29, 2008 on the BSE exchange.
How can I download SOLIMAC historical share price data?
You can download Solitaire Machine Tools 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 SOLIMAC shares?
The highest trading volume day for Solitaire Machine Tools was 310,732 shares traded on June 11, 2024 on the BSE exchange, with share price at ₹115.33.