Explicit Finance Limited (BOM:530571)
India · Delayed Price · Currency is INR 11.05
0.00 (0.00%)
At close: Nov 9, 2026
Explicit Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 100 |
| Nov 6, 2026 | 10.57 | 11.05 | 10.57 | 11.05 | 11.05 | 4.54% | 101 |
| Nov 4, 2026 | 10.52 | 10.57 | 10.52 | 10.57 | 10.57 | 0.48% | 11 |
| Nov 2, 2026 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | -2.59% | 91 |
| Oct 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.96% | 1 |
| Oct 29, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 5.00% | 1 |
| Oct 28, 2026 | 10.80 | 10.80 | 9.80 | 9.80 | 9.80 | -4.95% | 901 |
| Oct 27, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 4.99% | 101 |
| Oct 26, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 4,999 |
| Oct 23, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 4.91% | 420 |
| Oct 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 4.93% | 1,301 |
| Oct 21, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.94% | 23 |
| Oct 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 103 |
| Oct 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.92% | 5 |
| Oct 15, 2026 | 7.40 | 7.72 | 7.40 | 7.72 | 7.72 | 4.89% | 203 |
| Oct 13, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | 10 |
| Oct 7, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -4.92% | 300 |
| Oct 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | 500 |
| Oct 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.77% | 2 |
| Sep 29, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 56 |
| Sep 28, 2026 | 7.05 | 7.78 | 7.05 | 7.78 | 7.78 | 4.99% | 350 |
| Sep 22, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.14% | 63 |
| Sep 18, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 210 |
| Sep 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.76% | 18 |
| Sep 11, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 121 |
| Sep 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 1 |
| Sep 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 51 |
| Sep 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 42 |
| Sep 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 20 |
| Sep 3, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | -4.55% | 309 |
| Sep 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 2 |
| Aug 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.05% | 40 |
| Aug 27, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.13% | 13 |
| Aug 26, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.13% | 1 |
| Aug 21, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -5.00% | 22 |
| Aug 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,033 |
| Aug 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 684 |
| Aug 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 1,500 |
| Aug 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.76% | 127 |
| Aug 6, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 4.89% | 1 |
| Aug 5, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - | 53 |
| Jul 29, 2026 | 7.56 | 7.57 | 7.56 | 7.57 | 7.57 | 0.13% | 200 |
| Jul 28, 2026 | 7.48 | 7.56 | 7.48 | 7.56 | 7.56 | 5.00% | 695 |
| Jul 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.76% | 1 |
| Jul 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 5.00% | 1,500 |
| Jul 22, 2026 | 7.10 | 7.20 | 7.09 | 7.20 | 7.20 | -3.49% | 2,950 |
| Jul 21, 2026 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | -4.97% | 681 |
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 76 |
| Jul 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.96% | 22 |
| Jul 9, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.48% | 1,451 |