Solitaire Machine Tools share price history

BSE: 522152Industrial ManufacturingSmall Cap

Solitaire Machine Tools Ltd · Face value ₹10 · Listed Nov 1993

₹89.00₹0.51 (0.58%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹88.49.

29 Oct: open ₹88.49, high ₹89.00, low ₹88.49

52-week range of traded prices to 29 Oct 2026

₹72.20Low, 1 Apr 2026₹141.00High, 19 Dec 2025

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹40 Cr3,519th largest listed
P/E: 25.86
P/B: 2.01
Dividend yield: 1.69%
ROE: 7.9%
ROCE: 8.8%
Debt to equity: 0.21
Volume, BSE: 851

Solitaire Machine Tools share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Solitaire Machine Tools' share price is on record from 2 Jan 2007, when it closed at ₹12.99, to 29 Oct 2026. Its highest close was ₹165.25 on 9 Apr 2025 and its lowest ₹9.00 on 5 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	89.00	−17.9%	112.45	77.10	110.80	119.90	72.20	5,31,740
2025	108.40	−0.7%	165.25	91.05	113.50	172.80	90.50	14,70,035
2024	109.20	+31.2%	116.90	61.44	83.50	122.70	60.10	19,84,676
2023	83.23	+64.2%	100.71	38.52	50.65	105.00	36.80	23,61,087
2022	50.70	−16.0%	65.15	40.05	61.50	71.00	38.75	22,82,818
2021	60.35	+142.4%	62.95	22.80	26.75	64.75	21.60	33,80,540
2020	24.90	−7.3%	31.20	16.40	24.70	32.00	15.50	7,19,370
2019	26.85	−44.9%	51.80	23.80	49.05	52.60	23.10	4,72,753
2018	48.75	−20.4%	91.00	38.20	65.00	94.75	35.00	13,69,636
2017	61.25	+55.9%	65.95	34.75	39.70	68.70	33.00	18,08,981
2016	39.30	+67.9%	47.15	16.00	22.30	49.50	16.00	13,20,678
2015	23.40	+46.3%	24.60	12.65	16.40	24.95	12.20	5,93,402
2014	16.00	+3.2%	17.60	10.16	14.75	18.25	9.77	2,51,024
2013	15.50	−13.6%	19.50	11.92	17.55	19.50	11.41	3,33,829
2012	17.95	+31.5%	20.00	13.55	15.55	20.40	13.50	7,91,442
2011	13.65	+4.9%	17.58	10.22	15.49	19.00	10.01	4,30,327
2010	13.01	+20.6%	14.50	9.85	11.15	15.20	9.26	6,28,370
2009	10.79	+12.4%	13.70	9.00	10.50	14.14	8.55	3,78,205
2008	9.60	−61.6%	35.65	9.16	26.25	35.95	8.22	11,80,611
2007	25.00	–	25.00	11.05	13.40	25.00	9.84	21,96,660

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	89.00	−3.2%	91.90	95.00	82.50	24,511
Sep 2026	91.90	+4.5%	87.00	97.80	83.00	50,431
Aug 2026	87.95	−19.4%	108.80	117.70	85.65	1,13,283
Jul 2026	109.18	+24.4%	87.75	112.76	85.00	1,02,562
Jun 2026	87.75	−12.8%	101.00	104.50	86.60	76,642
May 2026	100.65	+3.5%	97.30	119.90	95.00	39,480
Apr 2026	97.25	+26.1%	80.00	109.95	72.20	35,953
Mar 2026	77.10	−22.3%	100.00	114.10	76.80	38,235
Feb 2026	99.19	+1.9%	104.80	111.90	95.10	27,289
Jan 2026	97.30	−10.2%	110.80	119.70	91.05	23,354
Dec 2025	108.40	−2.9%	110.50	141.00	102.30	34,915
Nov 2025	111.60	−5.5%	118.10	124.00	103.60	31,239
Oct 2025	118.10	−2.6%	121.55	130.00	110.00	49,644
Sep 2025	121.20	−3.0%	125.70	135.00	115.60	49,082
Aug 2025	125.00	−13.0%	144.05	145.00	120.00	79,715
Jul 2025	143.65	−2.1%	147.25	166.80	136.60	1,69,712
Jun 2025	146.80	−5.5%	156.00	159.00	140.00	1,42,871
May 2025	155.35	+9.9%	148.95	168.40	136.00	2,31,337
Apr 2025	141.40	−6.6%	145.00	172.80	133.20	1,21,743
Mar 2025	151.35	+32.2%	111.00	168.00	108.00	1,84,272
Feb 2025	114.45	+3.1%	114.95	148.85	103.05	2,45,621
Jan 2025	111.00	+1.6%	113.50	116.00	90.50	1,29,884
Dec 2024	109.20	+11.4%	98.00	122.50	96.10	1,44,676
Nov 2024	98.00	−0.8%	103.65	104.32	92.70	80,092
Oct 2024	98.75	−1.5%	104.80	117.30	96.05	1,60,356
Sep 2024	100.27	+0.8%	102.85	106.39	89.00	1,21,766
Aug 2024	99.45	−1.4%	102.85	106.85	91.60	84,297
Jul 2024	100.85	−4.9%	110.90	122.70	96.00	1,14,938
Jun 2024	106.05	+23.2%	89.00	117.50	70.10	7,07,757
May 2024	86.05	−0.6%	86.00	91.25	70.99	1,33,988
Apr 2024	86.61	+41.0%	66.39	105.00	66.00	1,87,772
Mar 2024	61.44	−25.0%	81.92	82.35	60.10	1,14,568
Feb 2024	81.92	−5.3%	86.50	92.19	76.00	59,222
Jan 2024	86.50	+3.9%	83.50	93.30	78.51	75,244
Dec 2023	83.23	+0.2%	83.05	105.00	82.60	4,70,990
Nov 2023	83.05	+39.9%	58.05	84.25	54.55	2,47,666
Oct 2023	59.36	+4.1%	55.07	63.70	53.55	71,880
Sep 2023	57.00	−5.8%	60.48	61.90	52.22	2,17,584
Aug 2023	60.48	−9.0%	66.50	74.70	60.05	3,37,121
Jul 2023	66.49	+16.6%	58.50	68.00	54.11	2,55,746
Jun 2023	57.01	+12.4%	51.70	63.00	50.10	3,29,559
May 2023	50.70	+26.0%	41.50	53.70	40.10	3,09,124
Apr 2023	40.24	+4.5%	40.50	43.98	39.20	19,300
Mar 2023	38.52	−10.6%	44.35	46.63	36.80	61,536
Feb 2023	43.10	−12.0%	46.25	49.50	43.00	19,038
Jan 2023	48.95	−3.5%	50.65	54.65	46.50	21,543
Dec 2022	50.70	−8.4%	55.35	56.40	46.00	78,612
Nov 2022	55.35	−7.8%	60.00	60.70	51.30	67,076
Oct 2022	60.00	+4.3%	57.00	65.00	53.25	1,36,237
Sep 2022	57.50	−8.6%	62.00	64.75	54.40	1,55,464
Aug 2022	62.90	+6.9%	60.35	71.00	56.05	2,91,035
Jul 2022	58.85	+4.5%	58.75	67.10	52.60	2,17,351
Jun 2022	56.30	−5.5%	60.50	63.30	51.25	2,19,529
May 2022	59.60	+15.3%	54.25	62.55	51.00	3,52,472
Apr 2022	51.70	+21.9%	42.45	62.00	42.40	3,24,443
Mar 2022	42.40	−3.1%	44.75	49.35	38.75	52,117
Feb 2022	43.75	−18.0%	53.35	54.45	40.50	98,105
Jan 2022	53.35	−11.6%	61.50	67.85	52.10	2,90,377
Dec 2021	60.35	+81.0%	33.10	64.75	27.00	7,76,130
Nov 2021	33.35	+4.9%	33.85	37.50	31.30	79,591
Oct 2021	31.80	−6.6%	33.00	35.00	31.35	40,229
Sep 2021	34.05	+0.4%	34.00	38.75	31.00	91,892
Aug 2021	33.90	−31.0%	49.00	52.90	28.50	3,52,125
Jul 2021	49.15	+18.9%	39.80	52.95	39.00	6,32,160
Jun 2021	41.35	+54.3%	28.00	45.00	25.60	9,58,984
May 2021	26.80	+5.3%	26.00	27.95	21.65	95,521
Apr 2021	25.45	+10.9%	23.25	26.25	22.05	44,636
Mar 2021	22.95	−3.4%	24.35	25.90	21.60	82,106
Feb 2021	23.75	−0.8%	24.50	26.80	22.50	1,23,866
Jan 2021	23.95	−3.8%	26.75	27.95	23.00	1,03,300
Dec 2020	24.90	+3.3%	24.90	29.30	22.75	1,02,793
Nov 2020	24.10	+25.2%	19.00	26.90	18.75	90,999
Oct 2020	19.25	+2.4%	19.45	22.85	18.20	55,703
Sep 2020	18.80	−3.8%	17.10	23.45	17.10	45,567
Aug 2020	19.55	−1.8%	17.80	26.60	17.80	1,27,820
Jul 2020	19.90	−0.7%	18.30	22.90	17.00	63,550
Jun 2020	20.05	+12.6%	19.00	21.90	17.00	50,141
May 2020	17.80	+0.6%	17.90	19.65	15.50	27,927
Apr 2020	17.70	−19.5%	22.95	27.20	16.00	83,969
Mar 2020	22.00	−17.8%	24.25	27.35	17.50	29,677
Feb 2020	26.75	−4.5%	28.00	32.00	24.65	27,837
Jan 2020	28.00	+4.3%	24.70	31.30	24.50	13,387
Dec 2019	26.85	+4.7%	26.45	28.00	23.35	37,300
Nov 2019	25.65	−16.4%	29.05	30.90	23.45	35,342
Oct 2019	30.70	+6.2%	30.00	31.00	24.00	32,824
Sep 2019	28.90	+4.0%	23.40	32.00	23.40	35,900
Aug 2019	27.80	+9.9%	25.15	32.90	23.10	32,317
Jul 2019	25.30	−12.8%	28.10	31.00	25.10	31,240
Jun 2019	29.00	−15.9%	35.05	38.20	26.50	38,193
May 2019	34.50	+15.0%	33.00	38.40	27.85	58,464
Apr 2019	30.00	−9.8%	30.15	36.80	28.00	38,610
Mar 2019	33.25	−7.6%	37.00	42.90	31.25	68,704
Feb 2019	36.00	−18.2%	46.95	46.95	29.00	38,426
Jan 2019	44.00	−9.7%	49.05	52.60	40.25	25,433
Dec 2018	48.75	+15.8%	44.95	54.40	40.15	45,830
Nov 2018	42.10	−5.5%	47.50	51.75	40.40	24,892
Oct 2018	44.55	+13.8%	39.50	45.90	35.00	24,807
Sep 2018	39.15	−11.0%	41.50	47.35	38.20	48,520
Aug 2018	44.00	−14.1%	52.00	57.95	39.50	1,50,627
Jul 2018	51.20	−3.8%	56.60	61.40	46.15	52,563
Jun 2018	53.20	−15.3%	60.30	66.25	50.15	60,713
May 2018	62.80	−28.6%	93.00	93.00	59.20	1,28,249
Apr 2018	87.90	+25.2%	66.00	94.75	66.00	1,26,989
Mar 2018	70.20	−15.2%	81.10	91.95	67.10	1,47,701
Feb 2018	82.75	+45.0%	57.50	89.00	51.60	3,81,672
Jan 2018	57.05	−6.9%	65.00	65.00	52.00	1,77,073
Dec 2017	61.25	+7.1%	56.90	63.95	48.05	1,48,989
Nov 2017	57.20	+0.7%	60.00	66.95	53.10	1,46,569
Oct 2017	56.80	+7.9%	53.70	68.70	52.30	2,00,514
Sep 2017	52.65	+22.4%	43.95	59.90	43.90	1,69,639
Aug 2017	43.00	−18.8%	51.00	55.00	36.00	83,832
Jul 2017	52.95	−0.2%	52.20	57.00	50.00	96,053
Jun 2017	53.05	+3.5%	53.00	53.70	45.60	1,27,782
May 2017	51.25	+24.4%	40.00	58.30	34.10	5,19,355
Apr 2017	41.20	+10.6%	37.00	43.50	36.20	73,488
Mar 2017	37.25	+2.3%	36.80	39.00	33.25	56,119
Feb 2017	36.40	−6.7%	37.30	42.45	33.00	1,34,318
Jan 2017	39.00	−0.8%	39.70	42.00	36.65	52,323
Dec 2016	39.30	−1.8%	38.55	41.85	31.00	32,827
Nov 2016	40.00	−3.0%	43.70	49.50	33.80	4,02,901
Oct 2016	41.25	+57.1%	29.75	41.25	25.35	2,34,941
Sep 2016	26.25	−10.3%	32.85	34.20	25.50	1,15,863
Aug 2016	29.25	−7.1%	30.00	35.90	26.00	1,22,665
Jul 2016	31.50	+2.3%	32.80	36.00	29.15	63,267
Jun 2016	30.80	+15.4%	28.00	34.75	25.20	1,17,199
May 2016	26.70	+22.8%	20.85	28.50	20.85	72,623
Apr 2016	21.75	+7.9%	20.00	22.30	17.50	37,769
Mar 2016	20.15	+19.9%	16.00	21.45	16.00	55,109
Feb 2016	16.80	−16.8%	21.20	22.25	16.80	35,196
Jan 2016	20.20	−13.7%	22.30	24.40	17.50	30,318
Dec 2015	23.40	+12.0%	21.00	24.95	20.65	1,44,633
Nov 2015	20.90	+29.8%	16.90	20.90	16.15	60,834
Oct 2015	16.10	−6.4%	17.85	17.85	14.75	23,638
Sep 2015	17.20	+1.2%	17.75	17.95	14.25	17,714
Aug 2015	17.00	−0.6%	17.90	20.30	16.15	47,322
Jul 2015	17.11	+18.4%	14.50	18.85	13.51	1,26,060
Jun 2015	14.45	+7.3%	14.14	15.41	13.02	33,128
May 2015	13.47	−10.1%	15.70	18.35	13.43	30,345
Apr 2015	14.98	+8.2%	14.49	15.60	12.65	21,792
Mar 2015	13.85	−12.1%	16.25	16.70	12.20	20,705
Feb 2015	15.75	+4.0%	15.90	17.45	14.45	61,024
Jan 2015	15.15	−5.3%	16.40	17.20	14.00	6,207
Dec 2014	16.00	+5.3%	15.60	16.80	15.00	20,888
Nov 2014	15.20	+25.4%	12.72	15.68	12.72	7,336
Oct 2014	12.12	−3.4%	12.55	14.40	11.00	16,771
Sep 2014	12.55	−16.1%	15.60	18.25	12.55	13,070
Aug 2014	14.95	−4.8%	14.95	16.45	12.65	12,859
Jul 2014	15.70	+8.0%	15.26	16.25	12.96	14,595
Jun 2014	14.54	+6.1%	13.05	16.40	12.50	42,818
May 2014	13.71	+2.3%	13.40	15.55	12.11	17,993
Apr 2014	13.40	+22.6%	11.47	15.00	10.90	17,360
Mar 2014	10.93	−8.2%	11.31	12.42	9.77	26,786
Feb 2014	11.90	−19.0%	15.35	15.35	11.32	2,607
Jan 2014	14.70	−5.2%	14.75	15.55	10.50	57,941
Dec 2013	15.50	−15.8%	17.50	18.00	15.50	667
Nov 2013	18.40	−1.9%	19.40	19.50	17.65	86
Oct 2013	18.75	+17.9%	15.90	18.75	15.90	175
Sep 2013	15.90	+32.5%	11.41	15.90	11.41	2,075
Aug 2013	12.00	−17.2%	14.50	14.70	12.00	3,590
Jul 2013	14.50	+20.5%	12.63	15.10	11.66	24,453
Jun 2013	12.03	−7.8%	13.10	13.70	11.72	33,536
May 2013	13.05	−25.4%	14.30	18.00	13.05	11,872
Apr 2013	17.50	+12.2%	15.50	18.80	13.05	24,615
Mar 2013	15.60	−7.1%	17.55	17.55	14.00	26,340
Feb 2013	16.80	+0.6%	16.95	17.70	15.10	71,452
Jan 2013	16.70	−7.0%	17.55	18.50	16.25	1,34,968
Dec 2012	17.95	+2.6%	17.50	18.35	17.00	54,718
Nov 2012	17.50	−5.1%	18.85	20.00	16.50	23,788
Oct 2012	18.45	+6.0%	17.20	19.90	16.75	76,698
Sep 2012	17.40	+3.3%	16.85	17.85	16.05	42,878
Aug 2012	16.85	+1.2%	18.15	18.25	15.80	45,431
Jul 2012	16.65	+1.2%	16.60	18.20	15.70	46,330
Jun 2012	16.45	+0.6%	16.50	17.15	15.85	39,340
May 2012	16.35	−11.4%	19.35	20.40	15.40	3,60,744
Apr 2012	18.45	+15.3%	15.30	18.45	14.75	20,833
Mar 2012	16.00	−1.8%	16.75	16.75	13.50	14,487
Feb 2012	16.30	+0.3%	15.50	17.40	14.40	11,383
Jan 2012	16.25	+19.0%	15.55	18.00	13.60	54,812
Dec 2011	13.65	−15.7%	17.30	17.65	11.80	23,708
Nov 2011	16.20	−3.2%	17.10	19.00	13.20	25,067
Oct 2011	16.74	+28.1%	14.00	18.75	13.11	67,428
Sep 2011	13.07	+8.6%	13.23	15.69	11.50	22,705
Aug 2011	12.04	−12.4%	14.55	15.30	11.36	36,267
Jul 2011	13.74	+1.8%	14.00	14.59	12.08	32,007
Jun 2011	13.50	−16.1%	15.50	16.00	12.50	46,774
May 2011	16.09	+9.9%	14.65	16.49	12.31	96,394
Apr 2011	14.64	+29.0%	10.92	14.80	10.90	8,755
Mar 2011	11.35	−1.3%	10.61	12.00	10.16	10,778
Feb 2011	11.50	−4.6%	13.29	15.39	10.01	34,829
Jan 2011	12.05	−7.4%	15.49	15.49	11.36	25,615
Dec 2010	13.01	−10.0%	13.51	15.20	12.06	33,525
Nov 2010	14.45	+25.3%	9.26	14.93	9.26	81,955
Oct 2010	11.53	−2.9%	11.85	13.35	10.89	29,034
Sep 2010	11.88	+0.7%	12.29	13.70	10.91	58,401
Aug 2010	11.80	+1.8%	11.68	14.18	9.60	77,652
Jul 2010	11.59	+8.1%	11.10	12.14	10.11	17,744
Jun 2010	10.72	−2.5%	10.30	12.00	9.66	75,525
May 2010	11.00	−14.7%	13.58	13.58	10.00	48,847
Apr 2010	12.89	+24.3%	10.80	12.89	9.80	73,453
Mar 2010	10.37	+1.9%	10.18	12.28	9.65	55,577
Feb 2010	10.18	−13.8%	11.90	12.47	10.18	15,212
Jan 2010	11.81	+9.5%	11.15	13.15	10.36	61,445
Dec 2009	10.79	+10.9%	9.05	10.95	9.00	32,564
Nov 2009	9.73	−1.5%	9.40	10.10	8.97	38,943
Oct 2009	9.88	−6.8%	10.67	10.68	9.06	12,623
Sep 2009	10.60	−14.1%	11.73	11.80	9.71	16,963
Aug 2009	12.34	+24.1%	9.24	12.60	9.00	33,956
Jul 2009	9.94	−5.3%	10.45	10.88	9.00	18,974
Jun 2009	10.50	−15.5%	12.90	14.14	10.00	1,31,000
May 2009	12.43	−4.7%	12.74	13.09	10.55	36,219
Apr 2009	13.04	+27.2%	10.69	13.19	9.73	8,798
Mar 2009	10.25	+5.6%	10.00	10.38	8.55	16,730
Feb 2009	9.71	−2.9%	10.00	11.08	8.60	12,812
Jan 2009	10.00	+4.2%	10.50	11.25	9.16	18,623
Dec 2008	9.60	−9.4%	11.50	11.90	8.22	14,721
Nov 2008	10.60	−10.9%	11.00	13.28	9.53	26,098
Oct 2008	11.90	−15.9%	15.05	17.49	9.95	41,670
Sep 2008	14.15	−7.5%	15.05	17.40	12.85	39,706
Aug 2008	15.30	−7.0%	17.70	21.10	13.75	61,777
Jul 2008	16.45	+3.8%	14.55	17.00	13.60	18,881
Jun 2008	15.85	−22.7%	21.00	21.00	15.25	57,762
May 2008	20.50	+5.4%	19.90	21.20	18.20	58,579
Apr 2008	19.45	+11.8%	16.10	22.45	15.70	43,924
Mar 2008	17.40	−6.5%	18.05	19.45	12.70	1,41,227
Feb 2008	18.60	−22.5%	23.20	25.25	18.10	1,11,595
Jan 2008	24.00	−4.0%	26.25	35.95	21.00	5,64,671
Dec 2007	25.00	+10.6%	23.70	25.00	20.00	3,66,247
Nov 2007	22.60	+23.8%	18.20	22.60	16.85	3,42,734
Oct 2007	18.25	−6.9%	18.70	22.25	17.55	2,29,761
Sep 2007	19.60	+18.4%	16.55	20.95	16.40	2,17,258
Aug 2007	16.55	0.0%	14.10	20.90	14.10	4,05,862
Jul 2007	16.55	+24.5%	12.00	17.95	12.00	1,94,822
Jun 2007	13.29	−0.3%	13.25	15.00	11.25	53,394
May 2007	13.33	+8.7%	12.15	14.90	12.00	86,113
Apr 2007	12.26	+5.8%	11.32	14.00	11.32	48,050
Mar 2007	11.59	−3.5%	12.60	12.70	9.84	59,637
Feb 2007	12.01	−17.2%	14.94	16.50	11.09	1,01,467
Jan 2007	14.50	–	13.40	17.50	12.82	91,315

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	88.49	89.00	88.49	89.00	88.49	851
28 Oct 2026	88.40	88.49	87.96	88.49	–	21
27 Oct 2026	88.49	88.49	88.00	88.49	88.23	325
26 Oct 2026	86.65	89.68	86.35	88.03	87.94	189
23 Oct 2026	90.00	90.00	82.50	83.55	84.10	2,192
22 Oct 2026	88.00	92.50	88.00	90.01	89.98	2,034
21 Oct 2026	89.65	90.00	85.00	88.00	86.94	4,078
19 Oct 2026	90.00	90.00	88.25	89.65	89.18	1,111
16 Oct 2026	91.00	93.00	91.00	91.05	91.10	932
15 Oct 2026	90.50	90.50	90.50	90.50	90.50	5,239
14 Oct 2026	89.90	91.60	88.00	90.00	89.67	135
13 Oct 2026	93.10	93.50	85.08	88.00	88.73	2,136
12 Oct 2026	93.98	93.98	92.91	93.05	93.07	211
9 Oct 2026	93.77	93.77	93.77	93.77	93.77	13
8 Oct 2026	94.00	94.00	89.05	89.16	91.13	468
7 Oct 2026	89.75	94.50	88.00	94.01	92.95	1,423
6 Oct 2026	88.82	95.00	88.82	90.20	89.46	328
5 Oct 2026	90.00	90.00	88.00	88.82	88.49	776
1 Oct 2026	91.90	91.90	89.00	90.00	89.83	2,049
30 Sep 2026	92.55	92.55	90.75	91.90	92.14	188
29 Sep 2026	93.00	93.00	90.51	92.55	92.66	1,029
28 Sep 2026	93.50	94.00	90.05	90.05	92.53	331

Prices in ₹ per share as traded, not adjusted.