Excelsoft Technologies Limited (BOM:544617)
India · Delayed Price · Currency is INR 81.66
-0.39 (-0.48%)
At close: Oct 7, 2026
BOM:544617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 81.50 | 83.26 | 81.07 | 81.66 | 81.66 | -0.48% | 32,442 |
| Oct 6, 2026 | 80.00 | 83.20 | 79.96 | 82.05 | 82.05 | 2.54% | 46,263 |
| Oct 5, 2026 | 77.95 | 80.71 | 77.60 | 80.02 | 80.02 | 2.00% | 54,906 |
| Oct 1, 2026 | 80.91 | 80.91 | 76.79 | 78.45 | 78.45 | -3.39% | 65,690 |
| Sep 30, 2026 | 83.67 | 85.53 | 80.28 | 81.20 | 81.20 | -2.95% | 51,413 |
| Sep 29, 2026 | 84.99 | 85.00 | 82.09 | 83.67 | 83.67 | -0.36% | 59,369 |
| Sep 28, 2026 | 87.50 | 87.50 | 83.87 | 83.97 | 83.97 | -3.17% | 150,573 |
| Sep 25, 2026 | 82.53 | 87.70 | 82.17 | 86.72 | 86.72 | 5.98% | 274,397 |
| Sep 24, 2026 | 80.00 | 84.95 | 79.97 | 81.83 | 81.83 | 0.88% | 153,803 |
| Sep 23, 2026 | 83.15 | 83.49 | 80.30 | 81.12 | 81.12 | -2.15% | 49,425 |
| Sep 22, 2026 | 81.78 | 83.90 | 80.90 | 82.90 | 82.90 | 1.36% | 48,392 |
| Sep 21, 2026 | 77.64 | 82.35 | 77.64 | 81.79 | 81.79 | 4.63% | 106,470 |
| Sep 18, 2026 | 79.92 | 80.25 | 77.71 | 78.17 | 78.17 | -1.65% | 17,741 |
| Sep 17, 2026 | 79.20 | 81.00 | 79.15 | 79.48 | 79.48 | -0.81% | 28,769 |
| Sep 16, 2026 | 78.02 | 82.00 | 75.50 | 80.13 | 80.13 | 3.03% | 159,314 |
| Sep 15, 2026 | 81.00 | 84.55 | 77.00 | 77.77 | 77.77 | -4.33% | 150,402 |
| Sep 11, 2026 | 82.64 | 82.64 | 79.45 | 81.29 | 81.29 | 1.63% | 162,206 |
| Sep 10, 2026 | 74.74 | 83.40 | 74.42 | 79.99 | 79.99 | 6.61% | 503,859 |
| Sep 9, 2026 | 69.01 | 78.77 | 67.56 | 75.03 | 75.03 | 8.14% | 669,456 |
| Sep 8, 2026 | 68.50 | 69.75 | 68.50 | 69.38 | 69.38 | 1.52% | 13,376 |
| Sep 7, 2026 | 70.99 | 70.99 | 66.95 | 68.34 | 68.34 | -2.40% | 34,358 |
| Sep 4, 2026 | 70.99 | 71.65 | 69.64 | 70.02 | 70.02 | -0.82% | 25,336 |
| Sep 3, 2026 | 70.00 | 71.00 | 69.99 | 70.60 | 70.60 | 1.64% | 7,505 |
| Sep 2, 2026 | 70.46 | 70.46 | 69.12 | 69.46 | 69.46 | -0.39% | 10,047 |
| Sep 1, 2026 | 70.00 | 70.35 | 69.60 | 69.73 | 69.73 | -0.41% | 12,945 |
| Aug 31, 2026 | 72.10 | 72.10 | 69.71 | 70.02 | 70.02 | -1.38% | 18,089 |
| Aug 28, 2026 | 72.12 | 72.12 | 71.00 | 71.00 | 71.00 | -0.71% | 6,042 |
| Aug 27, 2026 | 70.99 | 73.08 | 69.90 | 71.51 | 71.51 | 0.87% | 27,003 |
| Aug 26, 2026 | 70.16 | 71.30 | 70.12 | 70.89 | 70.89 | 0.70% | 13,577 |
| Aug 25, 2026 | 70.10 | 70.49 | 69.70 | 70.40 | 70.40 | 0.37% | 17,970 |
| Aug 24, 2026 | 71.02 | 71.47 | 70.00 | 70.14 | 70.14 | -1.27% | 24,986 |
| Aug 21, 2026 | 70.89 | 71.85 | 70.57 | 71.04 | 71.04 | 0.07% | 30,596 |
| Aug 20, 2026 | 71.00 | 72.72 | 70.40 | 70.99 | 70.99 | -0.24% | 50,961 |
| Aug 19, 2026 | 72.21 | 73.73 | 70.80 | 71.16 | 71.16 | -2.39% | 36,694 |
| Aug 18, 2026 | 73.41 | 74.90 | 72.10 | 72.90 | 72.90 | -0.26% | 18,711 |
| Aug 17, 2026 | 72.93 | 74.23 | 72.50 | 73.09 | 73.09 | -1.44% | 36,560 |
| Aug 14, 2026 | 75.82 | 75.82 | 73.85 | 74.16 | 74.16 | -0.67% | 36,673 |
| Aug 13, 2026 | 75.50 | 75.85 | 73.70 | 74.66 | 74.66 | -0.68% | 16,686 |
| Aug 12, 2026 | 76.64 | 76.64 | 74.74 | 75.17 | 75.17 | -1.03% | 27,464 |
| Aug 11, 2026 | 77.99 | 78.00 | 75.55 | 75.95 | 75.95 | -2.08% | 22,456 |
| Aug 10, 2026 | 80.00 | 81.22 | 77.12 | 77.56 | 77.56 | -6.95% | 74,934 |
| Aug 7, 2026 | 83.10 | 86.50 | 82.60 | 83.35 | 83.35 | 0.11% | 100,614 |
| Aug 6, 2026 | 86.27 | 86.27 | 82.75 | 83.26 | 83.26 | -0.79% | 42,860 |
| Aug 5, 2026 | 82.69 | 84.56 | 81.93 | 83.92 | 83.92 | 2.88% | 14,950 |
| Aug 4, 2026 | 83.22 | 85.39 | 81.01 | 81.57 | 81.57 | -1.68% | 21,467 |
| Aug 3, 2026 | 78.00 | 85.44 | 78.00 | 82.96 | 82.96 | 7.29% | 213,898 |
| Jul 31, 2026 | 76.19 | 77.86 | 76.19 | 77.32 | 77.32 | 0.30% | 17,849 |
| Jul 30, 2026 | 77.13 | 77.98 | 76.49 | 77.09 | 77.09 | -0.86% | 8,859 |
| Jul 29, 2026 | 77.24 | 79.07 | 76.76 | 77.76 | 77.76 | 1.45% | 22,603 |
| Jul 28, 2026 | 77.19 | 77.30 | 76.60 | 76.65 | 76.65 | -1.43% | 9,595 |