Expleo Solutions Limited (BOM:533121)
India · Delayed Price · Currency is INR 815.60
+1.60 (0.20%)
At close: Apr 30, 2026
BOM:533121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 800.95 | 816.80 | 800.95 | 815.60 | 815.60 | 0.20% | 1,044 |
| Apr 29, 2026 | 810.90 | 820.55 | 804.80 | 814.00 | 814.00 | 0.38% | 1,272 |
| Apr 28, 2026 | 821.00 | 836.80 | 807.75 | 810.90 | 810.90 | -1.31% | 2,267 |
| Apr 27, 2026 | 819.95 | 854.20 | 808.85 | 821.70 | 821.70 | 2.11% | 9,740 |
| Apr 24, 2026 | 822.05 | 822.05 | 795.05 | 804.70 | 804.70 | -2.76% | 4,536 |
| Apr 23, 2026 | 839.95 | 840.00 | 825.00 | 827.55 | 827.55 | -1.32% | 1,318 |
| Apr 22, 2026 | 831.95 | 865.75 | 816.50 | 838.60 | 838.60 | 0.78% | 1,485 |
| Apr 21, 2026 | 832.85 | 840.55 | 827.65 | 832.15 | 832.15 | 0.61% | 410 |
| Apr 20, 2026 | 822.20 | 843.55 | 822.20 | 827.10 | 827.10 | -1.17% | 1,586 |
| Apr 17, 2026 | 809.65 | 862.35 | 809.65 | 836.85 | 836.85 | 5.49% | 2,869 |
| Apr 16, 2026 | 790.70 | 799.80 | 770.50 | 793.30 | 793.30 | 2.62% | 989 |
| Apr 15, 2026 | 760.00 | 782.85 | 759.75 | 773.05 | 773.05 | 3.69% | 923 |
| Apr 13, 2026 | 755.00 | 755.00 | 739.00 | 745.55 | 745.55 | -1.93% | 313 |
| Apr 10, 2026 | 766.00 | 766.80 | 752.50 | 760.25 | 760.25 | 0.45% | 1,989 |
| Apr 9, 2026 | 767.00 | 784.10 | 752.95 | 756.85 | 756.85 | -1.12% | 403 |
| Apr 8, 2026 | 793.95 | 793.95 | 754.35 | 765.45 | 765.45 | 2.67% | 2,349 |
| Apr 7, 2026 | 730.05 | 754.85 | 718.85 | 745.55 | 745.55 | 3.13% | 1,466 |
| Apr 6, 2026 | 734.00 | 734.00 | 709.30 | 722.95 | 722.95 | 0.01% | 1,193 |
| Apr 2, 2026 | 744.95 | 750.00 | 691.70 | 722.90 | 722.90 | 2.27% | 2,133 |
| Apr 1, 2026 | 682.15 | 712.00 | 682.15 | 706.85 | 706.85 | 9.00% | 941 |
| Mar 30, 2026 | 682.45 | 684.50 | 644.10 | 648.50 | 648.50 | -4.97% | 3,880 |
| Mar 27, 2026 | 704.30 | 710.15 | 680.40 | 682.45 | 682.45 | -3.02% | 4,819 |
| Mar 25, 2026 | 715.00 | 739.65 | 698.45 | 703.70 | 703.70 | -1.02% | 3,386 |
| Mar 24, 2026 | 733.80 | 733.80 | 692.30 | 710.95 | 710.95 | 1.55% | 2,270 |
| Mar 23, 2026 | 709.00 | 713.05 | 686.65 | 700.10 | 700.10 | -3.08% | 2,377 |
| Mar 20, 2026 | 729.00 | 731.00 | 717.65 | 722.35 | 722.35 | 0.38% | 1,842 |
| Mar 19, 2026 | 745.05 | 751.60 | 711.65 | 719.65 | 719.65 | -3.56% | 1,864 |
| Mar 18, 2026 | 730.40 | 759.40 | 728.40 | 746.20 | 746.20 | 4.02% | 2,471 |
| Mar 17, 2026 | 711.60 | 723.00 | 704.00 | 717.35 | 717.35 | 0.14% | 2,253 |
| Mar 16, 2026 | 725.00 | 735.95 | 702.00 | 716.35 | 716.35 | -1.98% | 2,562 |
| Mar 13, 2026 | 741.00 | 749.50 | 726.00 | 730.80 | 730.80 | -1.69% | 5,739 |
| Mar 12, 2026 | 756.25 | 756.25 | 737.40 | 743.40 | 743.40 | -1.70% | 4,909 |
| Mar 11, 2026 | 776.15 | 797.85 | 753.20 | 756.25 | 756.25 | -2.57% | 1,212 |
| Mar 10, 2026 | 731.05 | 784.00 | 731.05 | 776.20 | 776.20 | 4.10% | 579 |
| Mar 9, 2026 | 747.00 | 759.00 | 732.60 | 745.65 | 745.65 | -1.54% | 403 |
| Mar 6, 2026 | 753.25 | 767.85 | 753.25 | 757.35 | 757.35 | -0.47% | 288 |
| Mar 5, 2026 | 757.00 | 766.85 | 742.25 | 760.90 | 760.90 | 2.17% | 1,956 |
| Mar 4, 2026 | 753.05 | 756.00 | 740.40 | 744.75 | 744.75 | -2.46% | 3,092 |
| Mar 2, 2026 | 725.00 | 768.50 | 725.00 | 763.55 | 763.55 | 1.81% | 7,358 |
| Feb 27, 2026 | 766.45 | 767.90 | 748.85 | 750.00 | 750.00 | -2.15% | 823 |
| Feb 26, 2026 | 772.05 | 784.70 | 765.00 | 766.50 | 766.50 | -0.32% | 983 |
| Feb 25, 2026 | 794.00 | 797.70 | 764.50 | 768.95 | 768.95 | -1.99% | 1,438 |
| Feb 24, 2026 | 815.10 | 815.95 | 781.15 | 784.55 | 784.55 | -5.09% | 2,460 |
| Feb 23, 2026 | 829.10 | 841.35 | 821.00 | 826.65 | 826.65 | -0.29% | 2,946 |
| Feb 20, 2026 | 804.90 | 830.00 | 804.90 | 829.05 | 829.05 | 0.31% | 1,851 |
| Feb 19, 2026 | 831.40 | 847.00 | 813.35 | 826.45 | 826.45 | -0.58% | 1,091 |
| Feb 18, 2026 | 835.30 | 852.50 | 828.35 | 831.30 | 831.30 | -2.44% | 798 |
| Feb 17, 2026 | 847.45 | 867.05 | 834.30 | 852.05 | 852.05 | -0.23% | 543 |
| Feb 16, 2026 | 853.20 | 861.80 | 846.70 | 854.00 | 854.00 | 0.09% | 224 |
| Feb 13, 2026 | 837.15 | 860.75 | 824.35 | 853.20 | 853.20 | 0.99% | 1,913 |