Explicit Finance Limited (BOM:530571)
India · Delayed Price · Currency is INR 7.94
+0.37 (4.89%)
At close: Aug 6, 2026
Explicit Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 1,055 |
| Jul 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.11% | 170 |
| Jul 3, 2026 | 9.12 | 9.12 | 8.67 | 8.67 | 8.67 | -4.93% | 900 |
| Jul 1, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -5.00% | 181 |
| Jun 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 270 |
| Jun 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 482 |
| Jun 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10% | 54 |
| Jun 12, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.42% | 15 |
| Jun 2, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | 726 |
| May 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| May 27, 2026 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 1.06% | 235 |
| May 21, 2026 | 9.40 | 9.40 | 9.00 | 9.40 | 9.40 | -0.42% | 343 |
| May 20, 2026 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | 4.54% | 10 |
| May 19, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 1 |
| May 18, 2026 | 9.48 | 9.48 | 9.03 | 9.03 | 9.03 | - | 22 |
| May 15, 2026 | 9.03 | 9.97 | 9.03 | 9.03 | 9.03 | -4.95% | 91 |
| May 14, 2026 | 9.51 | 9.51 | 9.50 | 9.50 | 9.50 | - | 37 |
| May 12, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | 633 |
| May 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 18 |
| May 7, 2026 | 10.36 | 10.36 | 10.00 | 10.00 | 10.00 | 1.32% | 7 |
| May 6, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.20% | 1 |
| May 5, 2026 | 9.89 | 10.93 | 9.89 | 9.89 | 9.89 | -5.00% | 149 |
| May 4, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 35 |
| Apr 30, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 4.94% | 31 |
| Apr 29, 2026 | 9.45 | 9.92 | 9.45 | 9.92 | 9.92 | 4.97% | 15 |
| Apr 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 7 |
| Apr 27, 2026 | 8.84 | 9.00 | 8.84 | 9.00 | 9.00 | -3.23% | 593 |
| Apr 24, 2026 | 9.36 | 9.36 | 9.30 | 9.30 | 9.30 | 4.26% | 25 |
| Apr 23, 2026 | 8.09 | 8.92 | 8.09 | 8.92 | 8.92 | 4.94% | 474 |
| Apr 22, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | -4.49% | 11,156 |
| Apr 21, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -4.40% | 1,052 |
| Apr 20, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 3.56% | 3 |
| Apr 17, 2026 | 9.89 | 9.89 | 8.99 | 8.99 | 8.99 | -4.97% | 296 |
| Apr 16, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.92% | 97 |
| Apr 15, 2026 | 10.80 | 10.80 | 9.95 | 9.95 | 9.95 | -4.97% | 51 |
| Apr 13, 2026 | 11.07 | 11.54 | 10.47 | 10.47 | 10.47 | -4.99% | 70 |
| Apr 10, 2026 | 11.59 | 11.59 | 11.02 | 11.02 | 11.02 | -4.92% | 13 |
| Apr 9, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.11% | 25 |
| Apr 8, 2026 | 11.76 | 11.76 | 10.68 | 11.72 | 11.72 | 4.64% | 42 |