Exato Technologies Limited (BOM:544626)
India · Delayed Price · Currency is INR 312.00
-13.65 (-4.19%)
At close: Jan 21, 2026
Exato Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 324.00 | 329.00 | 313.50 | 315.50 | 315.50 | 1.12% | 24,000 |
| Jan 21, 2026 | 316.40 | 318.00 | 300.00 | 312.00 | 312.00 | -4.19% | 38,000 |
| Jan 20, 2026 | 335.50 | 335.50 | 322.00 | 325.65 | 325.65 | -4.22% | 39,000 |
| Jan 19, 2026 | 339.00 | 340.05 | 339.00 | 340.00 | 340.00 | -1.62% | 28,000 |
| Jan 16, 2026 | 350.00 | 350.00 | 345.00 | 345.60 | 345.60 | -0.39% | 32,000 |
| Jan 14, 2026 | 355.00 | 355.00 | 345.00 | 346.95 | 346.95 | -0.20% | 25,000 |
| Jan 13, 2026 | 327.30 | 354.10 | 325.00 | 347.65 | 347.65 | 7.98% | 124,000 |
| Jan 12, 2026 | 310.00 | 331.00 | 298.05 | 321.95 | 321.95 | 2.61% | 61,000 |
| Jan 9, 2026 | 317.00 | 324.00 | 312.00 | 313.75 | 313.75 | -2.11% | 27,000 |
| Jan 8, 2026 | 329.90 | 329.90 | 319.05 | 320.50 | 320.50 | -2.57% | 44,000 |
| Jan 7, 2026 | 336.00 | 336.00 | 315.00 | 328.95 | 328.95 | -2.32% | 139,000 |
| Jan 6, 2026 | 333.40 | 352.25 | 333.40 | 336.75 | 336.75 | 1.14% | 109,000 |
| Jan 5, 2026 | 334.20 | 338.40 | 331.65 | 332.95 | 332.95 | -0.37% | 43,000 |
| Jan 2, 2026 | 345.10 | 351.00 | 333.00 | 334.20 | 334.20 | -2.95% | 120,000 |
| Jan 1, 2026 | 375.00 | 380.00 | 338.00 | 344.35 | 344.35 | -4.11% | 83,000 |
| Dec 31, 2025 | 336.00 | 367.25 | 321.05 | 359.10 | 359.10 | 7.55% | 262,000 |
| Dec 30, 2025 | 354.00 | 360.50 | 331.00 | 333.90 | 333.90 | -4.50% | 91,000 |
| Dec 29, 2025 | 372.00 | 379.80 | 348.05 | 349.65 | 349.65 | -7.01% | 117,000 |
| Dec 26, 2025 | 391.30 | 402.00 | 374.95 | 376.00 | 376.00 | -3.91% | 162,000 |
| Dec 24, 2025 | 413.20 | 417.70 | 382.10 | 391.30 | 391.30 | -4.64% | 290,000 |
| Dec 23, 2025 | 369.95 | 410.35 | 365.05 | 410.35 | 410.35 | 10.00% | 479,000 |
| Dec 22, 2025 | 375.00 | 388.00 | 361.40 | 373.05 | 373.05 | -4.28% | 339,000 |
| Dec 19, 2025 | 457.00 | 475.00 | 389.75 | 389.75 | 389.75 | -10.00% | 709,000 |
| Dec 18, 2025 | 432.00 | 433.05 | 416.55 | 433.05 | 433.05 | 4.99% | 270,000 |
| Dec 17, 2025 | 412.45 | 412.45 | 395.00 | 412.45 | 412.45 | 4.99% | 966,000 |
| Dec 16, 2025 | 392.85 | 392.85 | 392.85 | 392.85 | 392.85 | 5.00% | 512,000 |
| Dec 15, 2025 | 374.15 | 374.15 | 374.15 | 374.15 | 374.15 | 5.00% | 62,000 |
| Dec 12, 2025 | 356.35 | 356.35 | 356.35 | 356.35 | 356.35 | 4.99% | 100,000 |
| Dec 11, 2025 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | 5.00% | 49,000 |
| Dec 10, 2025 | 323.25 | 323.25 | 323.25 | 323.25 | 323.25 | 4.99% | 87,000 |
| Dec 9, 2025 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | 5.00% | 108,000 |
| Dec 8, 2025 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | 4.99% | 131,000 |