BSE · SOLIMAC · stock
Solitaire Machine Tools Limited (SOLIMAC) stock price history
Every BSE trading session of Solitaire Machine Tools Limited from Jan 3, 2000 to Nov 13, 2026: 6,612 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOLIMAC adjusted close, 2000 to 2026
- ₹160.48
- All time high, 2025
- ₹138.77
- 52 week high, ₹63.00 low
- 6,612
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SOLIMAC key facts
- Solitaire Machine Tools Limited (SOLIMAC) closed at ₹68.34 on Nov 13, 2026 on BSE.
- SOLIMAC's all time high close is ₹160.48, set on Apr 9, 2025; its all time low close is ₹0.6879 on Jul 20, 2000.
- SOLIMAC's 52 week range is ₹63.00 to ₹138.77.
- SOLIMAC returned -39.1% over the year to Nov 13, 2026 and +118.4% over five years.
- Over ten years SOLIMAC returned +117%, +8.0% a year compounded.
- SOLIMAC's deepest drawdown was -80.9% from Apr 27, 2018 to May 12, 2020.
- DataCedar holds 6,612 daily sessions of SOLIMAC history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SOLIMAC price chart, 2000 to 2026
SOLIMAC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.3% |
| 3 months | -37.6% |
| 6 months | -37.4% |
| Year to date | -37.0% |
| 1 year | -39.1% |
| 3 years | +18.5% |
| 5 years | +118.4% |
| 10 years | +116.8% |
| Since Jan 3, 2000 | +3,898% |
| Compound annual growth, 26.9 years | +14.7% |
SOLIMAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹160.48 on Apr 9, 2025
- All time low close
- ₹0.6879 on Jul 20, 2000
- 52 week high
- ₹138.77 on Dec 19, 2025
- 52 week low
- ₹63.00 on Nov 11, 2026
- Deepest drawdown
- -80.9% from Apr 27, 2018 to May 12, 2020, recovered Nov 29, 2023
- Best single session
- +40.0% on Jan 7, 2000
- Worst single session
- -68.4% on Jan 2, 2002
- Volatility, 1 year annualised
- 58.7%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 40.0×
- Best calendar year
- 2021, +148%
- Worst calendar year
- 2008, -56%
SOLIMAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹109.05 | ₹118.00 | ₹63.00 | ₹68.34 | -35.9% | 689.8K | 211 |
| 2025 | ₹110.22 | ₹167.81 | ₹87.89 | ₹106.68 | +0.6% | 1.5M | 248 |
| 2024 | ₹79.77 | ₹119.16 | ₹57.42 | ₹106.05 | +33.4% | 2M | 245 |
| 2023 | ₹47.18 | ₹100.31 | ₹34.28 | ₹79.51 | +68.4% | 2.3M | 244 |
| 2022 | ₹56.03 | ₹66.13 | ₹35.30 | ₹47.22 | -14.1% | 2.3M | 248 |
| 2021 | ₹23.78 | ₹58.99 | ₹19.20 | ₹54.98 | +148.4% | 3.4M | 248 |
| 2020 | ₹23.12 | ₹27.55 | ₹13.35 | ₹22.13 | -4.3% | 715.3K | 251 |
| 2019 | ₹40.63 | ₹43.57 | ₹19.89 | ₹23.12 | -42.7% | 467.1K | 242 |
| 2018 | ₹52.75 | ₹76.89 | ₹28.99 | ₹40.38 | -18.8% | 1.4M | 246 |
| 2017 | ₹31.45 | ₹55.75 | ₹26.14 | ₹49.71 | +59.7% | 1.8M | 248 |
| 2016 | ₹17.10 | ₹39.21 | ₹12.27 | ₹31.13 | +73.5% | 1.2M | 246 |
| 2015 | ₹11.99 | ₹19.13 | ₹8.92 | ₹17.94 | +53.4% | 592.9K | 246 |
| 2014 | ₹10.42 | ₹13.34 | ₹6.90 | ₹11.70 | +6.8% | 250.6K | 243 |
| 2013 | ₹11.68 | ₹13.78 | ₹8.06 | ₹10.95 | -8.3% | 332.3K | 241 |
| 2012 | ₹9.49 | ₹13.31 | ₹8.30 | ₹11.94 | +43.4% | 772.7K | 243 |
| 2011 | ₹8.85 | ₹11.59 | ₹5.72 | ₹8.33 | +12.1% | 415.1K | 234 |
| 2010 | ₹6.37 | ₹8.68 | ₹5.29 | ₹7.43 | +20.6% | 614.5K | 235 |
| 2009 | ₹6.00 | ₹8.08 | ₹4.88 | ₹6.16 | +2.8% | 420.4K | 228 |
| 2008 | ₹14.38 | ₹19.70 | ₹4.69 | ₹6.00 | -56.2% | 1.2M | 232 |
| 2007 | ₹7.01 | ₹13.70 | ₹5.15 | ₹13.70 | +94.6% | 2.3M | 238 |
| 2006 | ₹7.75 | ₹11.10 | ₹5.15 | ₹7.04 | -7.3% | 1.5M | 242 |
| 2005 | ₹4.94 | ₹18.18 | ₹3.95 | ₹7.60 | +62.9% | 4.8M | 248 |
| 2004 | ₹2.69 | ₹5.19 | ₹1.11 | ₹4.66 | +94.0% | 1.2M | 262 |
| 2003 | ₹2.65 | ₹3.16 | ₹1.12 | ₹2.40 | +8.3% | 277.4K | 261 |
| 2002 | ₹2.56 | ₹2.69 | ₹0.6501 | ₹2.22 | -13.2% | 423.3K | 261 |
| 2001 | ₹2.38 | ₹2.56 | ₹2.38 | ₹2.56 | +7.5% | 0 | 261 |
| 2000 | ₹1.88 | ₹2.38 | ₹0.4169 | ₹2.38 | n/a | 46.6K | 260 |
SOLIMAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹68.34 | -19.2% |
| October 2026 | ₹84.58 | -8.0% |
| September 2026 | ₹91.90 | +4.5% |
| August 2026 | ₹87.95 | -19.3% |
| July 2026 | ₹109.00 | +24.2% |
| June 2026 | ₹87.75 | -11.4% |
| May 2026 | ₹99.06 | +3.5% |
| April 2026 | ₹95.71 | +26.1% |
| March 2026 | ₹75.88 | -22.3% |
| February 2026 | ₹97.62 | +1.9% |
| January 2026 | ₹95.76 | -10.2% |
| December 2025 | ₹106.68 | -2.9% |
About the SOLIMAC data
Daily bars. 6,612 sessions from Jan 3, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASOLIMAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SOLARIUM Solarium Green Energy Limited
- SOLARWORLD Solarworld Energy Solutions Limited
- SOLEX Solex Energy Limited
- SOLIDSTON Solid Stone Company Limited
- SOLVEX Solvex Edibles Limited
- SOMANYCERA Somany Ceramics Limited
- SOMATEX Soma Textiles & Industries Limited
- SOMICONVEY Somi Conveyor Beltings Limited
Common questions
SOLIMAC share price history
