Exato Technologies Limited (BOM:544626)
India · Delayed Price · Currency is INR 309.20
-19.85 (-6.03%)
At close: Mar 6, 2026
Exato Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 320.00 | 326.05 | 308.20 | 309.20 | 309.20 | -6.03% | 57,000 |
| Mar 5, 2026 | 320.40 | 337.90 | 320.40 | 329.05 | 329.05 | 5.26% | 18,000 |
| Mar 4, 2026 | 301.00 | 344.95 | 300.00 | 312.60 | 312.60 | 2.14% | 42,000 |
| Mar 2, 2026 | 287.00 | 307.05 | 287.00 | 306.05 | 306.05 | -2.17% | 11,000 |
| Feb 27, 2026 | 304.65 | 314.90 | 304.65 | 312.85 | 312.85 | 1.07% | 11,000 |
| Feb 26, 2026 | 305.00 | 314.95 | 301.00 | 309.55 | 309.55 | 2.14% | 19,000 |
| Feb 25, 2026 | 313.25 | 315.00 | 300.00 | 303.05 | 303.05 | -3.24% | 15,000 |
| Feb 24, 2026 | 331.00 | 331.90 | 308.00 | 313.20 | 313.20 | -5.32% | 72,000 |
| Feb 23, 2026 | 330.20 | 338.00 | 330.00 | 330.80 | 330.80 | 0.18% | 21,000 |
| Feb 20, 2026 | 333.00 | 334.95 | 325.25 | 330.20 | 330.20 | -0.90% | 11,000 |
| Feb 19, 2026 | 316.95 | 335.00 | 316.95 | 333.20 | 333.20 | 5.64% | 36,000 |
| Feb 18, 2026 | 325.00 | 333.95 | 312.60 | 315.40 | 315.40 | -3.12% | 45,000 |
| Feb 17, 2026 | 341.95 | 342.00 | 324.00 | 325.55 | 325.55 | -5.14% | 33,000 |
| Feb 16, 2026 | 357.50 | 367.95 | 339.05 | 343.20 | 343.20 | -11.23% | 88,000 |
| Feb 13, 2026 | 396.00 | 400.00 | 372.05 | 386.60 | 386.60 | -0.97% | 105,000 |
| Feb 12, 2026 | 362.95 | 394.00 | 356.05 | 390.40 | 390.40 | 9.68% | 158,000 |
| Feb 11, 2026 | 340.25 | 361.00 | 332.00 | 355.95 | 355.95 | 1.96% | 76,000 |
| Feb 10, 2026 | 324.00 | 352.50 | 323.35 | 349.10 | 349.10 | 8.42% | 164,000 |
| Feb 9, 2026 | 320.50 | 324.00 | 320.50 | 322.00 | 322.00 | 2.08% | 4,000 |
| Feb 6, 2026 | 315.05 | 317.00 | 308.00 | 315.45 | 315.45 | -1.51% | 32,000 |
| Feb 5, 2026 | 359.00 | 359.00 | 319.05 | 320.30 | 320.30 | -4.03% | 24,000 |
| Feb 4, 2026 | 315.00 | 339.80 | 315.00 | 333.75 | 333.75 | 6.17% | 21,000 |
| Feb 3, 2026 | 307.00 | 321.00 | 307.00 | 314.35 | 314.35 | 6.20% | 31,000 |
| Feb 2, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -3.58% | 2,000 |
| Feb 1, 2026 | 307.50 | 308.20 | 307.00 | 307.00 | 307.00 | 0.84% | 4,000 |
| Jan 30, 2026 | 301.00 | 305.95 | 299.90 | 304.45 | 304.45 | 1.15% | 7,000 |
| Jan 29, 2026 | 301.60 | 302.00 | 296.00 | 301.00 | 301.00 | -0.20% | 15,000 |
| Jan 28, 2026 | 307.10 | 309.00 | 301.60 | 301.60 | 301.60 | -0.84% | 10,000 |
| Jan 27, 2026 | 310.05 | 310.15 | 299.00 | 304.15 | 304.15 | -2.01% | 29,000 |
| Jan 23, 2026 | 316.10 | 318.10 | 309.00 | 310.40 | 310.40 | -1.62% | 62,000 |
| 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 |