Excelsoft Technologies Limited EXCELSOFT
NSE · India · Technology Services
INR 77.56-3.61 (-4.45%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 81.17 | -2.66% | INR 83.99 | INR 85.70 | INR 80.23 | 532.18K |
| 2026-09-29 | INR 83.39 | -0.88% | INR 85.00 | INR 85.00 | INR 82.05 | 798.93K |
| 2026-09-28 | INR 84.13 | -2.87% | INR 87.60 | INR 87.60 | INR 84.00 | 987.83K |
| 2026-09-25 | INR 86.62 | +6.04% | INR 82.20 | INR 87.80 | INR 82.06 |
| 4.19M |
| 2026-09-24 | INR 81.69 | +0.93% | INR 80.20 | INR 85.00 | INR 80.18 | 1.88M |
| 2026-09-23 | INR 80.94 | -2.31% | INR 83.96 | INR 83.96 | INR 80.22 | 457.53K |
| 2026-09-22 | INR 82.85 | +1.25% | INR 80.60 | INR 83.85 | INR 80.60 | 921.41K |
| 2026-09-21 | INR 81.83 | +4.80% | INR 78.50 | INR 82.50 | INR 78.05 | 941.40K |
| 2026-09-18 | INR 78.08 | -2.16% | INR 80.00 | INR 80.19 | INR 77.24 | 372.64K |
| 2026-09-17 | INR 79.80 | -0.46% | INR 79.21 | INR 81.03 | INR 79.01 | 566.16K |
| 2026-09-16 | INR 80.17 | +3.27% | INR 78.59 | INR 82.00 | INR 75.31 | 2.76M |
| 2026-09-15 | INR 77.63 | -4.20% | INR 81.05 | INR 84.70 | INR 76.15 | 2.34M |
| 2026-09-14 | INR 81.03 | 0.00% | INR 81.03 | INR 81.03 | INR 81.03 | 0 |
| 2026-09-11 | INR 81.03 | +1.19% | INR 80.81 | INR 81.84 | INR 79.26 | 2.11M |
| 2026-09-10 | INR 80.08 | +6.45% | INR 74.60 | INR 83.40 | INR 74.06 | 9.55M |
| 2026-09-09 | INR 75.23 | +8.93% | INR 69.49 | INR 78.80 | INR 67.00 | 15.42M |
| 2026-09-08 | INR 69.06 | +1.17% | INR 69.80 | INR 69.90 | INR 68.50 | 244.26K |
| 2026-09-07 | INR 68.26 | -2.81% | INR 70.01 | INR 70.39 | INR 66.90 | 583.10K |
| 2026-09-04 | INR 70.23 | -0.61% | INR 70.50 | INR 71.80 | INR 69.52 | 299.63K |
| 2026-09-03 | INR 70.66 | +1.49% | INR 70.66 | INR 71.40 | INR 69.77 | 253.18K |
| 2026-09-02 | INR 69.62 | -0.24% | INR 70.00 | INR 70.00 | INR 69.05 | 171.13K |
| 2026-09-01 | INR 69.79 | -0.20% | INR 69.93 | INR 70.45 | INR 69.60 | 156.08K |
| 2026-08-31 | INR 69.93 | -1.55% | INR 71.17 | INR 71.44 | INR 69.70 | 229.16K |
| 2026-08-28 | INR 71.03 | -0.70% | INR 72.00 | INR 72.00 | INR 70.90 | 139.17K |
| 2026-08-27 | INR 71.53 | +1.46% | INR 70.52 | INR 73.40 | INR 69.80 | 420.38K |
| 2026-08-26 | INR 70.50 | +0.33% | INR 70.79 | INR 70.94 | INR 70.16 | 125.67K |
| 2026-08-25 | INR 70.27 | +0.20% | INR 70.30 | INR 70.50 | INR 69.66 | 146.52K |
| 2026-08-24 | INR 70.13 | -1.09% | INR 71.38 | INR 71.50 | INR 70.00 | 323.85K |
| 2026-08-21 | INR 70.90 | +0.03% | INR 71.27 | INR 72.10 | INR 70.60 | 296.39K |
| 2026-08-20 | INR 70.88 | -0.30% | INR 72.37 | INR 72.77 | INR 70.31 | 755.53K |
| 2026-08-19 | INR 71.09 | -2.07% | INR 72.89 | INR 74.75 | INR 70.50 | 518.97K |
| 2026-08-18 | INR 72.59 | -0.66% | INR 73.50 | INR 74.82 | INR 72.01 | 450.49K |
| 2026-08-17 | INR 73.07 | -1.20% | INR 73.50 | INR 74.20 | INR 72.00 | 547.77K |
| 2026-08-14 | INR 73.96 | -1.02% | INR 75.00 | INR 75.07 | INR 73.60 | 296.24K |
| 2026-08-13 | INR 74.72 | -0.60% | INR 75.53 | INR 75.84 | INR 74.60 | 333.04K |
| 2026-08-12 | INR 75.17 | -0.84% | INR 76.40 | INR 76.68 | INR 74.80 | 328.44K |
| 2026-08-11 | INR 75.81 | -2.41% | INR 77.69 | INR 78.40 | INR 75.50 | 542.57K |
| 2026-08-10 | INR 77.68 | -7.14% | INR 79.00 | INR 81.34 | INR 77.00 | 1.12M |
| 2026-08-07 | INR 83.65 | +0.67% | INR 83.50 | INR 86.50 | INR 82.50 | 1.06M |
| 2026-08-06 | INR 83.09 | -1.02% | INR 85.01 | INR 86.24 | INR 82.30 | 596.09K |
| 2026-08-05 | INR 83.95 | +2.73% | INR 82.50 | INR 84.45 | INR 82.00 | 392.42K |
| 2026-08-04 | INR 81.72 | -1.53% | INR 85.00 | INR 85.42 | INR 81.00 | 552.47K |
| 2026-08-03 | INR 82.99 | +7.21% | INR 78.00 | INR 85.38 | INR 77.90 | 3.13M |
| 2026-07-31 | INR 77.41 | +0.61% | INR 77.00 | INR 77.90 | INR 76.46 | 155.65K |
| 2026-07-30 | INR 76.94 | -1.12% | INR 78.00 | INR 78.01 | INR 76.50 | 160.31K |
| 2026-07-29 | INR 77.81 | +1.32% | INR 76.99 | INR 79.00 | INR 76.51 | 350.29K |
| 2026-07-28 | INR 76.80 | -0.86% | INR 77.50 | INR 77.91 | INR 76.42 | 152.90K |
| 2026-07-27 | INR 77.47 | +4.15% | INR 74.70 | INR 79.63 | INR 74.70 | 804.81K |
| 2026-07-24 | INR 74.38 | -0.21% | INR 73.77 | INR 75.00 | INR 73.12 | 251.10K |
| 2026-07-23 | INR 74.54 | -0.73% | INR 75.00 | INR 75.99 | INR 74.00 | 202.30K |
| 2026-07-22 | INR 75.09 | -1.13% | INR 76.00 | INR 76.24 | INR 74.80 | 172.17K |
| 2026-07-21 | INR 75.95 | -0.46% | INR 76.08 | INR 76.99 | INR 75.71 | 223.34K |
| 2026-07-20 | INR 76.30 | -1.09% | INR 77.53 | INR 78.34 | INR 76.00 | 353.69K |
| 2026-07-17 | INR 77.14 | -2.40% | INR 80.00 | INR 80.00 | INR 76.05 | 364.00K |
| 2026-07-16 | INR 79.04 | +0.79% | INR 78.96 | INR 79.69 | INR 78.00 | 255.48K |
| 2026-07-15 | INR 78.42 | -0.44% | INR 79.20 | INR 81.03 | INR 77.88 | 466.55K |
| 2026-07-14 | INR 78.77 | -1.45% | INR 79.93 | INR 80.09 | INR 78.50 | 209.92K |
| 2026-07-13 | INR 79.93 | +0.78% | INR 78.60 | INR 80.88 | INR 78.32 | 516.27K |
| 2026-07-10 | INR 79.31 | +1.06% | INR 79.50 | INR 80.79 | INR 78.91 | 377.89K |
| 2026-07-09 | INR 78.48 | +1.24% | INR 78.00 | INR 79.95 | INR 77.56 | 344.20K |
| 2026-07-08 | INR 77.52 | -4.23% | INR 81.00 | INR 82.01 | INR 76.85 | 542.24K |
| 2026-07-07 | INR 80.94 | -0.27% | INR 81.16 | INR 81.50 | INR 79.60 | 415.88K |
| 2026-07-06 | INR 81.16 | -2.73% | INR 83.05 | INR 86.45 | INR 80.32 | 1.42M |
| 2026-07-03 | INR 83.44 | +2.03% | INR 82.65 | INR 84.85 | INR 82.52 | 1.40M |
| 2026-07-02 | INR 81.78 | +8.94% | INR 75.07 | INR 85.00 | INR 75.00 | 15.38M |
| 2026-07-01 | INR 75.07 | +0.54% | INR 74.67 | INR 75.70 | INR 74.21 | 264.32K |
| 2026-06-30 | INR 74.67 | -0.92% | INR 75.36 | INR 75.74 | INR 73.55 | 304.23K |
| 2026-06-29 | INR 75.36 | +0.65% | INR 74.87 | INR 75.74 | INR 74.61 | 223.07K |
| 2026-06-26 | INR 74.87 | 0.00% | INR 74.87 | INR 74.87 | INR 74.87 | 0 |
| 2026-06-25 | INR 74.87 | -1.19% | INR 75.90 | INR 77.12 | INR 74.50 | 607.42K |
| 2026-06-24 | INR 75.77 | -1.87% | INR 78.70 | INR 78.70 | INR 75.31 | 553.99K |
| 2026-06-23 | INR 77.21 | -4.40% | INR 80.76 | INR 81.29 | INR 76.50 | 620.53K |
| 2026-06-22 | INR 80.76 | +2.94% | INR 78.85 | INR 81.55 | INR 78.85 | 431.22K |
| 2026-06-19 | INR 78.45 | -1.72% | INR 79.32 | INR 80.15 | INR 78.01 | 516.27K |
| 2026-06-18 | INR 79.82 | -0.34% | INR 80.59 | INR 81.37 | INR 79.50 | 383.22K |
| 2026-06-17 | INR 80.09 | +0.87% | INR 79.58 | INR 82.30 | INR 79.58 | 520.90K |
| 2026-06-16 | INR 79.40 | -0.06% | INR 79.45 | INR 81.15 | INR 79.00 | 494.38K |
| 2026-06-15 | INR 79.45 | -0.03% | INR 81.39 | INR 82.10 | INR 78.50 | 599.41K |
| 2026-06-12 | INR 79.47 | +1.34% | INR 79.25 | INR 81.00 | INR 78.67 | 504.88K |
| 2026-06-11 | INR 78.42 | -2.95% | INR 80.79 | INR 81.25 | INR 77.50 | 518.04K |
| 2026-06-10 | INR 80.80 | -2.64% | INR 82.99 | INR 85.50 | INR 80.00 | 603.84K |
| 2026-06-09 | INR 82.99 | -0.99% | INR 84.49 | INR 85.74 | INR 82.30 | 568.55K |
| 2026-06-08 | INR 83.82 | -2.27% | INR 84.80 | INR 85.36 | INR 83.40 | 224.76K |
| 2026-06-05 | INR 85.77 | -2.30% | INR 88.34 | INR 88.97 | INR 85.20 | 444.72K |
| 2026-06-04 | INR 87.79 | +0.47% | INR 87.50 | INR 89.04 | INR 87.00 | 480.97K |
| 2026-06-03 | INR 87.38 | -1.41% | INR 88.62 | INR 89.28 | INR 86.88 | 429.30K |
| 2026-06-02 | INR 88.63 | +0.90% | INR 88.64 | INR 90.40 | INR 87.49 | 555.34K |
| 2026-06-01 | INR 87.84 | -2.15% | INR 90.50 | INR 91.50 | INR 86.25 | 659.29K |
| 2026-05-29 | INR 89.77 | +2.68% | INR 88.95 | INR 91.59 | INR 88.60 | 1.57M |
| 2026-05-28 | INR 87.43 | 0.00% | INR 87.43 | INR 87.43 | INR 87.43 | 0 |