Expleo Solutions Limited (BOM:533121)
India · Delayed Price · Currency is INR 888.20
+7.55 (0.86%)
At close: Sep 11, 2026
BOM:533121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 884.10 | 893.45 | 876.85 | 888.20 | 888.20 | 0.86% | 1,007 |
| Sep 10, 2026 | 871.00 | 893.10 | 871.00 | 880.65 | 880.65 | 0.14% | 2,103 |
| Sep 9, 2026 | 887.65 | 898.35 | 872.00 | 879.45 | 879.45 | -0.92% | 5,144 |
| Sep 8, 2026 | 897.40 | 906.85 | 881.80 | 887.65 | 887.65 | -1.41% | 2,733 |
| Sep 7, 2026 | 901.55 | 920.50 | 896.05 | 900.35 | 900.35 | -0.22% | 3,861 |
| Sep 4, 2026 | 898.00 | 904.80 | 888.05 | 902.35 | 902.35 | 0.40% | 1,315 |
| Sep 3, 2026 | 890.00 | 910.00 | 887.95 | 898.75 | 898.75 | 0.87% | 2,870 |
| Sep 2, 2026 | 899.80 | 924.00 | 878.15 | 891.00 | 891.00 | 3.50% | 17,724 |
| Sep 1, 2026 | 870.60 | 870.60 | 854.00 | 860.85 | 860.85 | 0.46% | 827 |
| Aug 31, 2026 | 887.45 | 887.45 | 855.00 | 856.95 | 856.95 | -2.14% | 1,654 |
| Aug 28, 2026 | 870.00 | 897.70 | 870.00 | 875.70 | 875.70 | 0.11% | 1,365 |
| Aug 27, 2026 | 884.10 | 885.55 | 869.50 | 874.75 | 874.75 | -0.81% | 938 |
| Aug 26, 2026 | 862.15 | 888.00 | 862.15 | 881.85 | 881.85 | 1.23% | 1,711 |
| Aug 25, 2026 | 892.00 | 892.05 | 866.00 | 871.15 | 871.15 | -1.24% | 4,220 |
| Aug 24, 2026 | 898.75 | 909.05 | 881.55 | 882.05 | 882.05 | -2.07% | 2,942 |
| Aug 21, 2026 | 892.75 | 903.00 | 877.00 | 900.70 | 900.70 | 2.00% | 2,908 |
| Aug 20, 2026 | 888.00 | 899.25 | 875.55 | 883.05 | 883.05 | -0.52% | 7,530 |
| Aug 19, 2026 | 893.80 | 901.35 | 878.25 | 887.70 | 887.70 | -1.20% | 4,497 |
| Aug 18, 2026 | 920.00 | 933.25 | 892.00 | 898.50 | 898.50 | -2.60% | 37,622 |
| Aug 17, 2026 | 820.00 | 949.25 | 820.00 | 922.45 | 922.45 | 12.50% | 296,049 |
| Aug 14, 2026 | 825.50 | 827.90 | 806.40 | 819.95 | 819.95 | -0.13% | 945 |
| Aug 13, 2026 | 821.15 | 826.45 | 818.80 | 821.05 | 821.05 | -0.13% | 474 |
| Aug 12, 2026 | 819.40 | 824.65 | 810.00 | 822.10 | 822.10 | -0.25% | 930 |
| Aug 11, 2026 | 832.00 | 843.40 | 818.00 | 824.15 | 824.15 | -1.26% | 2,355 |
| Aug 10, 2026 | 834.20 | 850.95 | 828.00 | 834.70 | 834.70 | 0.06% | 1,511 |
| Aug 7, 2026 | 818.55 | 839.00 | 818.55 | 834.20 | 834.20 | 1.51% | 2,987 |
| Aug 6, 2026 | 810.05 | 834.65 | 810.00 | 821.80 | 821.80 | 1.26% | 1,917 |
| Aug 5, 2026 | 816.70 | 818.00 | 808.75 | 811.60 | 811.60 | -0.22% | 943 |
| Aug 4, 2026 | 801.60 | 819.75 | 801.60 | 813.35 | 813.35 | 0.72% | 4,503 |
| Aug 3, 2026 | 817.90 | 817.90 | 801.15 | 807.50 | 807.50 | 0.70% | 3,392 |
| Jul 31, 2026 | 838.05 | 840.00 | 788.00 | 801.85 | 801.85 | 0.48% | 13,870 |
| Jul 30, 2026 | 931.35 | 945.00 | 902.05 | 908.05 | 798.05 | -2.09% | 15,241 |
| Jul 29, 2026 | 940.00 | 969.60 | 883.15 | 927.45 | 815.10 | 14.78% | 90,127 |
| Jul 28, 2026 | 802.55 | 826.35 | 802.55 | 808.00 | 710.12 | 0.50% | 1,193 |
| Jul 27, 2026 | 791.80 | 811.20 | 791.75 | 804.00 | 706.60 | 0.21% | 1,848 |
| Jul 24, 2026 | 811.25 | 811.25 | 798.20 | 802.35 | 705.15 | -1.55% | 2,214 |
| Jul 23, 2026 | 801.40 | 818.20 | 801.40 | 815.00 | 716.27 | 1.30% | 875 |
| Jul 22, 2026 | 806.70 | 810.00 | 797.25 | 804.55 | 707.09 | -0.78% | 1,041 |
| Jul 21, 2026 | 818.00 | 826.20 | 804.90 | 810.90 | 712.67 | -1.19% | 444 |
| Jul 20, 2026 | 791.75 | 837.75 | 790.80 | 820.65 | 721.24 | 3.69% | 383 |
| Jul 17, 2026 | 799.00 | 799.75 | 790.35 | 791.45 | 695.57 | -0.96% | 737 |
| Jul 16, 2026 | 806.10 | 810.30 | 795.55 | 799.10 | 702.30 | -0.27% | 674 |
| Jul 15, 2026 | 801.20 | 807.30 | 795.00 | 801.25 | 704.19 | -0.45% | 866 |
| Jul 14, 2026 | 820.25 | 827.45 | 799.25 | 804.90 | 707.40 | -1.70% | 757 |
| Jul 13, 2026 | 800.05 | 826.95 | 800.05 | 818.85 | 719.66 | 1.13% | 1,549 |
| Jul 10, 2026 | 815.70 | 824.30 | 808.60 | 809.70 | 711.61 | -2.29% | 1,655 |
| Jul 9, 2026 | 799.95 | 848.75 | 793.75 | 828.65 | 728.27 | 4.58% | 2,099 |
| Jul 8, 2026 | 824.50 | 846.95 | 783.65 | 792.35 | 696.37 | -3.50% | 3,208 |
| Jul 7, 2026 | 826.75 | 883.00 | 815.85 | 821.05 | 721.59 | 0.42% | 7,892 |
| Jul 6, 2026 | 813.35 | 833.00 | 809.30 | 817.60 | 718.56 | 0.02% | 709 |