Expleo Solutions Limited EXPLEOSOL
NSE · India · Technology Services
INR 851.00-6.85 (-0.80%)
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 857.85 | -0.05% | INR 858.00 | INR 873.90 | INR 855.00 | 5.18K |
| 2026-09-29 | INR 858.30 | -1.38% | INR 868.10 | INR 869.85 | INR 855.50 | 8.80K |
| 2026-09-28 | INR 870.35 | -1.46% | INR 883.25 | INR 883.30 | INR 863.00 | 11.25K |
| 2026-09-25 | INR 883.25 | +1.34% | INR 873.00 | INR 885.00 | INR 865.00 | 8.56K |
| 2026-09-24 | INR 871.55 | -0.10% | INR 872.45 | INR 884.70 | INR 862.00 | 10.01K |
| 2026-09-23 | INR 872.45 | -0.54% | INR 881.40 | INR 883.95 | INR 866.75 | 11.58K |
| 2026-09-22 | INR 877.20 | -0.67% | INR 885.00 | INR 887.75 | INR 870.40 | 8.14K |
| 2026-09-21 | INR 883.15 | +0.14% | INR 886.85 | INR 889.90 | INR 876.40 | 10.83K |
| 2026-09-18 | INR 881.95 | -1.79% | INR 898.05 | INR 900.90 | INR 875.00 | 20.66K |
| 2026-09-17 | INR 898.05 | +2.07% | INR 884.00 | INR 900.00 | INR 872.30 | 35.97K |
| 2026-09-16 | INR 879.85 | +2.00% | INR 867.00 | INR 890.00 | INR 842.00 | 44.42K |
| 2026-09-15 | INR 862.60 | -3.02% | INR 891.00 | INR 914.00 | INR 860.00 | 33.13K |
| 2026-09-14 | INR 889.50 | 0.00% | INR 889.50 | INR 889.50 | INR 889.50 | 0 |
| 2026-09-11 | INR 889.50 | +0.64% | INR 883.00 | INR 892.95 | INR 873.20 | 9.55K |
| 2026-09-10 | INR 883.80 | +0.71% | INR 877.60 | INR 898.00 | INR 875.35 | 17.44K |
| 2026-09-09 | INR 877.60 | -1.17% | INR 888.00 | INR 891.55 | INR 870.60 | 31.06K |
| 2026-09-08 | INR 887.95 | -1.29% | INR 899.95 | INR 903.90 | INR 881.70 | 21.00K |
| 2026-09-07 | INR 899.55 | +0.06% | INR 910.45 | INR 922.00 | INR 895.00 | 32.05K |
| 2026-09-04 | INR 899.00 | +0.03% | INR 904.00 | INR 910.00 | INR 888.00 | 27.69K |
| 2026-09-03 | INR 898.75 | +0.89% | INR 903.00 | INR 911.00 | INR 885.10 | 54.51K |
| 2026-09-02 | INR 890.85 | +4.27% | INR 871.50 | INR 926.90 | INR 871.50 | 431.97K |
| 2026-09-01 | INR 854.40 | -0.31% | INR 857.80 | INR 868.95 | INR 849.00 | 12.58K |
| 2026-08-31 | INR 857.05 | -2.14% | INR 875.75 | INR 879.90 | INR 855.10 | 12.27K |
| 2026-08-28 | INR 875.75 | +0.23% | INR 873.70 | INR 897.00 | INR 872.00 | 21.43K |
| 2026-08-27 | INR 873.70 | -0.71% | INR 884.10 | INR 888.95 | INR 866.60 | 11.21K |
| 2026-08-26 | INR 879.95 | +1.07% | INR 870.50 | INR 889.00 | INR 867.05 | 26.49K |
| 2026-08-25 | INR 870.65 | -1.29% | INR 891.00 | INR 896.95 | INR 866.00 | 22.36K |
| 2026-08-24 | INR 882.05 | -1.86% | INR 900.75 | INR 916.90 | INR 880.00 | 28.43K |
| 2026-08-21 | INR 898.75 | +1.77% | INR 882.75 | INR 903.60 | INR 875.20 | 44.34K |
| 2026-08-20 | INR 883.15 | -0.44% | INR 892.95 | INR 899.15 | INR 877.00 | 32.61K |
| 2026-08-19 | INR 887.05 | -1.19% | INR 898.00 | INR 902.85 | INR 878.10 | 68.42K |
| 2026-08-18 | INR 897.70 | -2.75% | INR 918.00 | INR 932.45 | INR 891.10 | 409.14K |
| 2026-08-17 | INR 923.05 | +13.13% | INR 830.00 | INR 945.90 | INR 829.70 | 6.14M |
| 2026-08-14 | INR 815.95 | -0.65% | INR 821.50 | INR 837.00 | INR 808.00 | 22.11K |
| 2026-08-13 | INR 821.25 | -0.22% | INR 819.85 | INR 831.80 | INR 813.45 | 19.65K |
| 2026-08-12 | INR 823.05 | +0.24% | INR 819.05 | INR 825.00 | INR 810.25 | 16.43K |
| 2026-08-11 | INR 821.10 | -1.72% | INR 832.00 | INR 841.00 | INR 817.00 | 30.95K |
| 2026-08-10 | INR 835.50 | -0.15% | INR 837.95 | INR 848.00 | INR 827.15 | 29.28K |
| 2026-08-07 | INR 836.75 | +1.91% | INR 816.60 | INR 839.75 | INR 813.00 | 34.53K |
| 2026-08-06 | INR 821.05 | +1.15% | INR 811.60 | INR 834.40 | INR 809.95 | 30.11K |
| 2026-08-05 | INR 811.70 | -0.28% | INR 818.45 | INR 820.00 | INR 808.80 | 10.39K |
| 2026-08-04 | INR 813.95 | +1.09% | INR 805.15 | INR 818.40 | INR 801.05 | 40.08K |
| 2026-08-03 | INR 805.15 | +0.29% | INR 801.00 | INR 818.00 | INR 801.00 | 62.35K |
| 2026-07-31 | INR 802.85 | -11.44% | INR 840.00 | INR 840.00 | INR 787.00 | 228.91K |
| 2026-07-30 | INR 906.60 | -2.03% | INR 930.05 | INR 947.55 | INR 901.00 | 223.29K |
| 2026-07-29 | INR 925.40 | +14.35% | INR 922.30 | INR 971.15 | INR 884.00 | 1.66M |
| 2026-07-28 | INR 809.30 | -0.33% | INR 805.15 | INR 828.00 | INR 805.15 | 27.71K |
| 2026-07-27 | INR 812.00 | +1.30% | INR 793.00 | INR 824.95 | INR 793.00 | 34.01K |
| 2026-07-24 | INR 801.55 | -1.54% | INR 811.00 | INR 814.80 | INR 796.00 | 15.81K |
| 2026-07-23 | INR 814.10 | +1.62% | INR 804.90 | INR 820.30 | INR 799.95 | 14.63K |
| 2026-07-22 | INR 801.15 | -1.03% | INR 806.30 | INR 814.10 | INR 797.65 | 31.37K |
| 2026-07-21 | INR 809.50 | -1.84% | INR 824.65 | INR 829.45 | INR 804.20 | 13.39K |
| 2026-07-20 | INR 824.65 | +4.07% | INR 795.55 | INR 847.00 | INR 790.00 | 30.08K |
| 2026-07-17 | INR 792.40 | -0.79% | INR 799.55 | INR 801.55 | INR 790.10 | 9.43K |
| 2026-07-16 | INR 798.75 | -0.27% | INR 803.75 | INR 813.10 | INR 796.15 | 10.00K |
| 2026-07-15 | INR 800.95 | -0.27% | INR 801.50 | INR 808.55 | INR 794.80 | 11.11K |
| 2026-07-14 | INR 803.15 | -2.42% | INR 822.00 | INR 831.00 | INR 801.20 | 15.30K |
| 2026-07-13 | INR 823.05 | +1.50% | INR 806.50 | INR 828.00 | INR 800.00 | 22.85K |
| 2026-07-10 | INR 810.90 | -2.11% | INR 815.70 | INR 828.30 | INR 806.15 | 34.05K |
| 2026-07-09 | INR 828.35 | +4.90% | INR 793.80 | INR 848.00 | INR 792.55 | 56.67K |
| 2026-07-08 | INR 789.65 | -4.08% | INR 815.00 | INR 847.90 | INR 782.50 | 69.63K |
| 2026-07-07 | INR 823.25 | +0.16% | INR 821.00 | INR 891.20 | INR 813.50 | 228.56K |
| 2026-07-06 | INR 821.90 | +0.48% | INR 818.00 | INR 833.60 | INR 811.00 | 24.54K |
| 2026-07-03 | INR 818.00 | +0.34% | INR 816.05 | INR 824.95 | INR 811.40 | 17.72K |
| 2026-07-02 | INR 815.25 | +2.73% | INR 793.10 | INR 829.00 | INR 793.10 | 31.24K |
| 2026-07-01 | INR 793.60 | -0.72% | INR 789.50 | INR 812.15 | INR 789.50 | 17.79K |
| 2026-06-30 | INR 799.35 | -0.87% | INR 810.00 | INR 814.95 | INR 792.05 | 9.49K |
| 2026-06-29 | INR 806.35 | -2.43% | INR 826.40 | INR 826.45 | INR 801.00 | 21.67K |
| 2026-06-26 | INR 826.40 | 0.00% | INR 826.40 | INR 826.40 | INR 826.40 | 0 |
| 2026-06-25 | INR 826.40 | +0.01% | INR 829.00 | INR 839.00 | INR 815.00 | 16.03K |
| 2026-06-24 | INR 826.30 | +1.05% | INR 821.50 | INR 831.00 | INR 814.15 | 14.46K |
| 2026-06-23 | INR 817.70 | -0.84% | INR 822.55 | INR 823.70 | INR 806.10 | 14.58K |
| 2026-06-22 | INR 824.60 | +1.75% | INR 814.20 | INR 830.00 | INR 814.20 | 14.49K |
| 2026-06-19 | INR 810.45 | -2.69% | INR 824.65 | INR 830.00 | INR 807.00 | 19.73K |
| 2026-06-18 | INR 832.85 | +0.14% | INR 832.30 | INR 845.00 | INR 821.00 | 14.32K |
| 2026-06-17 | INR 831.65 | -0.06% | INR 832.25 | INR 840.00 | INR 821.00 | 16.27K |
| 2026-06-16 | INR 832.15 | +3.55% | INR 803.65 | INR 838.30 | INR 803.65 | 42.68K |
| 2026-06-15 | INR 803.65 | +2.40% | INR 800.00 | INR 824.05 | INR 785.90 | 23.11K |
| 2026-06-12 | INR 784.85 | +1.15% | INR 780.00 | INR 799.95 | INR 763.35 | 25.94K |
| 2026-06-11 | INR 775.95 | -2.20% | INR 793.40 | INR 802.45 | INR 771.05 | 21.32K |
| 2026-06-10 | INR 793.40 | -3.71% | INR 824.75 | INR 826.00 | INR 787.00 | 31.59K |
| 2026-06-09 | INR 823.95 | -0.25% | INR 827.00 | INR 839.00 | INR 809.00 | 28.96K |
| 2026-06-08 | INR 826.05 | -3.62% | INR 845.05 | INR 855.10 | INR 815.00 | 53.77K |
| 2026-06-05 | INR 857.10 | -1.18% | INR 875.00 | INR 887.95 | INR 849.75 | 38.75K |
| 2026-06-04 | INR 867.30 | -1.48% | INR 870.60 | INR 880.00 | INR 857.45 | 30.17K |
| 2026-06-03 | INR 880.35 | -2.68% | INR 909.00 | INR 911.80 | INR 869.55 | 46.82K |
| 2026-06-02 | INR 904.55 | +3.43% | INR 878.00 | INR 944.45 | INR 878.00 | 120.06K |
| 2026-06-01 | INR 874.55 | +0.03% | INR 884.00 | INR 941.15 | INR 864.80 | 77.57K |
| 2026-05-29 | INR 874.25 | -1.23% | INR 885.15 | INR 888.40 | INR 863.15 | 32.02K |
| 2026-05-28 | INR 885.15 | 0.00% | INR 885.15 | INR 885.15 | INR 885.15 | 0 |