Explicit Finance Limited (BOM:530571)
India · Delayed Price · Currency is INR 8.30
0.00 (0.00%)
At close: Jan 22, 2026
Explicit Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.34 | 8.42 | 8.34 | 8.42 | 8.42 | 1.45% | 1,000 |
| Jan 22, 2026 | 7.89 | 8.71 | 7.89 | 8.30 | 8.30 | - | 1,502 |
| Jan 21, 2026 | 8.28 | 8.50 | 8.28 | 8.30 | 8.30 | -4.71% | 1,004 |
| Jan 20, 2026 | 9.06 | 9.06 | 8.71 | 8.71 | 8.71 | -4.91% | 527 |
| Jan 19, 2026 | 10.12 | 10.12 | 9.16 | 9.16 | 9.16 | -4.98% | 933 |
| Jan 16, 2026 | 10.33 | 10.58 | 9.58 | 9.64 | 9.64 | -4.37% | 952 |
| Jan 14, 2026 | 10.08 | 11.14 | 10.08 | 10.08 | 10.08 | -5.00% | 814 |
| Jan 13, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.93% | 661 |
| Jan 12, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.94% | 1,005 |
| Jan 8, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.94% | 209 |
| Jan 7, 2026 | 13.06 | 13.06 | 12.35 | 12.35 | 12.35 | -5.00% | 487 |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 102 |
| Jan 2, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 254 |
| Jan 1, 2026 | 14.47 | 14.47 | 14.00 | 14.00 | 14.00 | 1.52% | 184 |
| Dec 31, 2025 | 13.80 | 13.80 | 13.79 | 13.79 | 13.79 | 4.87% | 13 |
| Dec 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 4.95% | 104 |
| Dec 29, 2025 | 12.18 | 12.53 | 11.94 | 12.53 | 12.53 | 4.94% | 9 |
| Dec 26, 2025 | 11.19 | 12.00 | 11.19 | 11.94 | 11.94 | 1.44% | 1,640 |
| Dec 24, 2025 | 11.77 | 12.90 | 11.77 | 11.77 | 11.77 | -4.93% | 898 |
| Dec 23, 2025 | 13.03 | 13.03 | 12.38 | 12.38 | 12.38 | -4.99% | 76 |
| Dec 22, 2025 | 14.38 | 14.38 | 13.02 | 13.03 | 13.03 | -4.89% | 706 |
| Dec 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.01% | 191 |
| Dec 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 4.93% | 101 |
| Dec 17, 2025 | 13.19 | 13.19 | 12.54 | 13.19 | 13.19 | - | 239 |
| Dec 16, 2025 | 13.80 | 13.80 | 13.19 | 13.19 | 13.19 | - | 322 |
| Dec 15, 2025 | 14.56 | 14.56 | 13.19 | 13.19 | 13.19 | -4.97% | 1,412 |
| Dec 12, 2025 | 13.61 | 13.88 | 13.61 | 13.88 | 13.88 | 1.98% | 629 |
| Dec 11, 2025 | 13.55 | 13.61 | 13.55 | 13.61 | 13.61 | 1.95% | 900 |
| Dec 10, 2025 | 13.34 | 13.35 | 13.34 | 13.35 | 13.35 | 0.07% | 1,928 |
| Dec 9, 2025 | 13.40 | 13.40 | 13.34 | 13.34 | 13.34 | -0.45% | 1,630 |
| Dec 8, 2025 | 13.41 | 13.41 | 13.40 | 13.40 | 13.40 | -0.07% | 4,035 |
| Dec 5, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.97% | 5,983 |
| Dec 4, 2025 | 13.95 | 13.95 | 13.68 | 13.68 | 13.68 | -1.94% | 549 |
| Dec 3, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.97% | 4,082 |
| Dec 2, 2025 | 13.42 | 13.68 | 13.42 | 13.68 | 13.68 | 1.94% | 4,040 |
| Dec 1, 2025 | 13.29 | 13.42 | 13.29 | 13.42 | 13.42 | 0.98% | 2,617 |
| Nov 28, 2025 | 13.36 | 13.36 | 13.29 | 13.29 | 13.29 | -0.52% | 1,155 |
| Nov 27, 2025 | 13.36 | 13.62 | 13.36 | 13.36 | 13.36 | - | 4,596 |
| Nov 26, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.98% | 2,126 |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 64 |
| Nov 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 111 |
| Nov 21, 2025 | 13.36 | 13.36 | 13.10 | 13.10 | 13.10 | - | 2,462 |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.95% | 100 |
| Nov 19, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.98% | 1,775 |
| Nov 18, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 1.12% | 253 |
| Nov 17, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.96% | 168 |
| Nov 14, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.83% | 121 |
| Nov 12, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 2,428 |
| Nov 11, 2025 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | 1.93% | 3,269 |
| Nov 10, 2025 | 11.91 | 11.91 | 11.45 | 11.89 | 11.89 | 1.80% | 1,131 |