Explicit Finance Limited (BOM:530571)
India · Delayed Price · Currency is INR 8.78
-0.39 (-4.25%)
At close: Mar 6, 2026
Explicit Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.72 | 9.62 | 8.72 | 8.78 | 8.78 | -4.25% | 1,454 |
| Mar 5, 2026 | 10.09 | 10.09 | 9.14 | 9.17 | 9.17 | -4.58% | 560 |
| Mar 4, 2026 | 9.56 | 10.55 | 9.55 | 9.61 | 9.61 | -4.38% | 998 |
| Mar 2, 2026 | 10.51 | 10.51 | 9.77 | 10.05 | 10.05 | 0.40% | 20,436 |
| Feb 27, 2026 | 9.87 | 10.88 | 9.87 | 10.01 | 10.01 | -3.56% | 1,670 |
| Feb 26, 2026 | 10.50 | 11.46 | 10.38 | 10.38 | 10.38 | -4.95% | 5,968 |
| Feb 25, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -4.96% | 426 |
| Feb 24, 2026 | 10.92 | 12.05 | 10.92 | 11.49 | 11.49 | - | 799 |
| Feb 23, 2026 | 11.59 | 11.59 | 10.49 | 11.49 | 11.49 | 4.08% | 3,713 |
| Feb 20, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 4.94% | 1 |
| Feb 19, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 4.99% | 425 |
| Feb 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.92% | 1 |
| Feb 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 32 |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.96% | 6,018 |
| Feb 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.96% | 250 |
| Feb 12, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.96% | 500 |
| Feb 11, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 1,763 |
| Feb 10, 2026 | 7.81 | 7.81 | 7.50 | 7.50 | 7.50 | -3.97% | 46 |
| Feb 9, 2026 | 8.05 | 8.62 | 7.80 | 7.81 | 7.81 | -4.87% | 1,661 |
| Feb 6, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 5 |
| Feb 5, 2026 | 8.45 | 8.45 | 8.21 | 8.21 | 8.21 | 1.99% | 602 |
| Feb 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.95% | 190 |
| Feb 1, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 464 |
| Jan 30, 2026 | 7.80 | 8.15 | 7.50 | 7.67 | 7.67 | -1.29% | 259 |
| Jan 29, 2026 | 8.57 | 8.57 | 7.77 | 7.77 | 7.77 | -4.90% | 1,277 |
| Jan 28, 2026 | 8.42 | 8.84 | 8.00 | 8.17 | 8.17 | -2.97% | 182 |
| 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 |