Expleo Solutions Limited (BOM:533121)
India · Delayed Price · Currency is INR 878.30
+11.70 (1.35%)
At close: Oct 6, 2026
BOM:533121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 875.00 | 885.00 | 865.00 | 878.30 | 878.30 | 1.35% | 2,328 |
| Oct 5, 2026 | 854.90 | 881.40 | 854.90 | 866.60 | 866.60 | 2.42% | 3,010 |
| Oct 1, 2026 | 873.00 | 873.00 | 832.00 | 846.15 | 846.15 | -1.36% | 657 |
| Sep 30, 2026 | 856.85 | 871.95 | 855.10 | 857.80 | 857.80 | -0.06% | 792 |
| Sep 29, 2026 | 866.75 | 867.60 | 855.10 | 858.35 | 858.35 | -1.55% | 605 |
| Sep 28, 2026 | 879.05 | 879.05 | 863.55 | 871.85 | 871.85 | -1.36% | 1,679 |
| Sep 25, 2026 | 866.30 | 885.00 | 865.85 | 883.90 | 883.90 | 1.31% | 963 |
| Sep 24, 2026 | 873.45 | 881.95 | 865.75 | 872.45 | 872.45 | 0.47% | 417 |
| Sep 23, 2026 | 889.90 | 889.90 | 864.80 | 868.40 | 868.40 | -1.03% | 2,112 |
| Sep 22, 2026 | 893.45 | 893.45 | 873.05 | 877.45 | 877.45 | -0.37% | 1,059 |
| Sep 21, 2026 | 886.80 | 889.60 | 878.00 | 880.75 | 880.75 | -0.02% | 1,271 |
| Sep 18, 2026 | 895.05 | 897.90 | 877.65 | 880.90 | 880.90 | -1.84% | 1,183 |
| Sep 17, 2026 | 875.40 | 900.85 | 874.75 | 897.45 | 897.45 | 2.31% | 763 |
| Sep 16, 2026 | 863.10 | 885.00 | 843.00 | 877.15 | 877.15 | 2.07% | 1,895 |
| Sep 15, 2026 | 892.00 | 913.00 | 857.40 | 859.40 | 859.40 | -3.24% | 3,183 |
| 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 |