Expleo Solutions Limited (BOM:533121)
India · Delayed Price · Currency is INR 791.45
-7.65 (-0.96%)
At close: Jul 17, 2026
BOM:533121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 799.00 | 799.75 | 790.35 | 791.45 | 791.45 | -0.96% | 737 |
| Jul 16, 2026 | 806.10 | 810.30 | 795.55 | 799.10 | 799.10 | -0.27% | 674 |
| Jul 15, 2026 | 801.20 | 807.30 | 795.00 | 801.25 | 801.25 | -0.45% | 866 |
| Jul 14, 2026 | 820.25 | 827.45 | 799.25 | 804.90 | 804.90 | -1.70% | 757 |
| Jul 13, 2026 | 800.05 | 826.95 | 800.05 | 818.85 | 818.85 | 1.13% | 1,549 |
| Jul 10, 2026 | 815.70 | 824.30 | 808.60 | 809.70 | 809.70 | -2.29% | 1,655 |
| Jul 9, 2026 | 799.95 | 848.75 | 793.75 | 828.65 | 828.65 | 4.58% | 2,099 |
| Jul 8, 2026 | 824.50 | 846.95 | 783.65 | 792.35 | 792.35 | -3.50% | 3,208 |
| Jul 7, 2026 | 826.75 | 883.00 | 815.85 | 821.05 | 821.05 | 0.42% | 7,892 |
| Jul 6, 2026 | 813.35 | 833.00 | 809.30 | 817.60 | 817.60 | 0.02% | 709 |
| Jul 3, 2026 | 821.55 | 822.40 | 813.95 | 817.45 | 817.45 | 0.15% | 551 |
| Jul 2, 2026 | 791.95 | 829.40 | 791.95 | 816.20 | 816.20 | 2.58% | 2,917 |
| Jul 1, 2026 | 790.00 | 812.10 | 790.00 | 795.65 | 795.65 | -0.54% | 920 |
| Jun 30, 2026 | 810.15 | 810.15 | 797.00 | 800.00 | 800.00 | -0.79% | 1,601 |
| Jun 29, 2026 | 832.35 | 832.35 | 801.50 | 806.40 | 806.40 | -2.41% | 1,751 |
| Jun 25, 2026 | 828.20 | 838.85 | 820.05 | 826.30 | 826.30 | -0.05% | 2,773 |
| Jun 24, 2026 | 817.40 | 832.80 | 815.00 | 826.70 | 826.70 | 1.47% | 1,858 |
| Jun 23, 2026 | 820.70 | 820.70 | 806.70 | 814.75 | 814.75 | -1.24% | 1,091 |
| Jun 22, 2026 | 818.15 | 829.05 | 818.15 | 825.00 | 825.00 | 1.85% | 462 |
| Jun 19, 2026 | 823.70 | 823.70 | 809.20 | 810.00 | 810.00 | -1.88% | 1,476 |
| Jun 18, 2026 | 832.35 | 833.35 | 823.50 | 825.55 | 825.55 | -0.82% | 1,151 |
| Jun 17, 2026 | 839.80 | 839.80 | 820.90 | 832.40 | 832.40 | 0.08% | 931 |
| Jun 16, 2026 | 803.00 | 839.45 | 803.00 | 831.70 | 831.70 | 4.45% | 2,562 |
| Jun 15, 2026 | 798.60 | 810.50 | 791.10 | 796.30 | 796.30 | 1.58% | 821 |
| Jun 12, 2026 | 796.50 | 796.50 | 765.00 | 783.95 | 783.95 | 1.44% | 944 |
| Jun 11, 2026 | 786.45 | 800.10 | 771.05 | 772.80 | 772.80 | -2.96% | 1,733 |
| Jun 10, 2026 | 837.90 | 837.90 | 790.00 | 796.40 | 796.40 | -3.08% | 1,349 |
| Jun 9, 2026 | 831.90 | 831.90 | 807.80 | 821.75 | 821.75 | -0.86% | 1,430 |
| Jun 8, 2026 | 850.05 | 850.95 | 820.80 | 828.90 | 828.90 | -3.02% | 1,846 |
| Jun 5, 2026 | 875.00 | 884.00 | 850.05 | 854.70 | 854.70 | -1.53% | 2,242 |
| Jun 4, 2026 | 878.00 | 878.00 | 860.00 | 867.95 | 867.95 | -1.39% | 1,716 |
| Jun 3, 2026 | 900.00 | 901.10 | 870.05 | 880.20 | 880.20 | -2.78% | 3,605 |
| Jun 2, 2026 | 884.00 | 941.10 | 882.45 | 905.40 | 905.40 | 3.40% | 5,739 |
| Jun 1, 2026 | 903.00 | 944.00 | 864.80 | 875.65 | 875.65 | 0.35% | 3,949 |
| May 29, 2026 | 874.80 | 886.75 | 863.70 | 872.60 | 872.60 | -1.03% | 966 |
| May 27, 2026 | 894.30 | 896.80 | 879.10 | 881.65 | 881.65 | -2.02% | 597 |
| May 26, 2026 | 911.00 | 920.70 | 895.00 | 899.80 | 899.80 | -0.22% | 1,031 |
| May 25, 2026 | 915.00 | 915.75 | 895.50 | 901.80 | 901.80 | -0.13% | 1,027 |
| May 22, 2026 | 972.75 | 972.75 | 898.25 | 902.95 | 902.95 | -5.31% | 4,138 |
| May 21, 2026 | 949.55 | 977.90 | 944.65 | 953.60 | 953.60 | 2.42% | 3,234 |
| May 20, 2026 | 921.00 | 942.70 | 914.00 | 931.05 | 931.05 | 1.12% | 6,401 |
| May 19, 2026 | 908.45 | 930.85 | 906.60 | 920.75 | 920.75 | 1.77% | 2,492 |
| May 18, 2026 | 905.00 | 922.65 | 866.05 | 904.70 | 904.70 | 2.34% | 2,947 |
| May 15, 2026 | 903.90 | 903.90 | 880.00 | 884.05 | 884.05 | -0.25% | 3,250 |
| May 14, 2026 | 928.65 | 949.00 | 880.50 | 886.30 | 886.30 | 0.49% | 10,146 |
| May 13, 2026 | 887.05 | 901.20 | 845.00 | 881.95 | 881.95 | -0.38% | 7,945 |
| May 12, 2026 | 895.60 | 956.20 | 870.40 | 885.30 | 885.30 | 0.83% | 104,052 |
| May 11, 2026 | 851.90 | 998.75 | 851.85 | 878.00 | 878.00 | 4.13% | 73,803 |
| May 8, 2026 | 837.80 | 855.00 | 835.65 | 843.15 | 843.15 | 0.17% | 1,462 |
| May 7, 2026 | 836.95 | 849.00 | 832.25 | 841.75 | 841.75 | 2.21% | 870 |