Exato Technologies Limited (BOM:544626)
India · Delayed Price · Currency is INR 585.50
+12.50 (2.18%)
At close: Jul 31, 2026
Exato Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 570.15 | 591.00 | 570.15 | 585.50 | 585.50 | 2.18% | 11,500 |
| Jul 30, 2026 | 565.00 | 589.95 | 565.00 | 573.00 | 573.00 | 0.62% | 21,500 |
| Jul 29, 2026 | 580.00 | 590.00 | 566.20 | 569.45 | 569.45 | -2.90% | 13,000 |
| Jul 28, 2026 | 595.70 | 604.00 | 565.60 | 586.45 | 586.45 | -1.08% | 16,000 |
| Jul 27, 2026 | 550.00 | 596.65 | 550.00 | 592.85 | 592.85 | 4.33% | 58,500 |
| Jul 24, 2026 | 533.30 | 574.00 | 531.00 | 568.25 | 568.25 | 1.81% | 23,000 |
| Jul 23, 2026 | 599.00 | 599.00 | 556.15 | 558.15 | 558.15 | -4.65% | 30,000 |
| Jul 22, 2026 | 585.40 | 585.40 | 584.00 | 585.40 | 585.40 | 5.00% | 38,500 |
| Jul 21, 2026 | 525.00 | 557.55 | 510.00 | 557.55 | 557.55 | 5.00% | 23,500 |
| Jul 20, 2026 | 553.00 | 553.00 | 531.00 | 531.00 | 531.00 | -4.99% | 18,000 |
| Jul 17, 2026 | 583.00 | 583.00 | 556.00 | 558.90 | 558.90 | -4.46% | 16,500 |
| Jul 16, 2026 | 589.00 | 591.00 | 547.50 | 585.00 | 585.00 | 1.53% | 26,000 |
| Jul 15, 2026 | 590.00 | 590.00 | 560.00 | 576.20 | 576.20 | -0.01% | 76,500 |
| Jul 14, 2026 | 627.00 | 643.00 | 565.00 | 576.25 | 576.25 | -5.54% | 314,500 |
| Jul 13, 2026 | 526.90 | 614.50 | 526.90 | 610.05 | 610.05 | 18.35% | 500,000 |
| Jul 10, 2026 | 455.00 | 517.90 | 453.95 | 515.45 | 515.45 | 19.43% | 268,500 |
| Jul 9, 2026 | 371.00 | 444.05 | 371.00 | 431.60 | 431.60 | 16.63% | 364,500 |
| Jul 8, 2026 | 362.30 | 380.00 | 362.30 | 370.05 | 370.05 | 0.76% | 8,000 |
| Jul 7, 2026 | 368.95 | 370.95 | 348.10 | 367.25 | 367.25 | 0.26% | 113,500 |
| Jul 6, 2026 | 373.00 | 379.95 | 365.00 | 366.30 | 366.30 | -1.68% | 12,000 |
| Jul 3, 2026 | 390.65 | 393.70 | 370.95 | 372.55 | 372.55 | -4.62% | 15,000 |
| Jul 2, 2026 | 392.30 | 395.10 | 388.30 | 390.60 | 390.60 | -0.31% | 29,500 |
| Jul 1, 2026 | 386.00 | 399.90 | 384.05 | 391.80 | 391.80 | 2.94% | 27,000 |
| Jun 30, 2026 | 358.00 | 385.95 | 355.00 | 380.60 | 380.60 | 6.31% | 19,500 |
| Jun 29, 2026 | 367.00 | 369.70 | 357.00 | 358.00 | 358.00 | -2.32% | 16,500 |
| Jun 25, 2026 | 381.45 | 381.45 | 366.25 | 366.50 | 366.50 | -1.27% | 9,500 |
| Jun 24, 2026 | 371.05 | 377.90 | 371.00 | 371.20 | 371.20 | -0.47% | 3,000 |
| Jun 23, 2026 | 371.05 | 380.00 | 371.00 | 372.95 | 372.95 | -1.73% | 9,000 |
| Jun 22, 2026 | 374.00 | 382.95 | 373.05 | 379.50 | 379.50 | 0.89% | 8,500 |
| Jun 19, 2026 | 382.50 | 382.50 | 373.50 | 376.15 | 376.15 | -1.66% | 8,000 |
| Jun 18, 2026 | 390.00 | 394.00 | 382.00 | 382.50 | 382.50 | -1.77% | 11,500 |
| Jun 17, 2026 | 395.00 | 395.00 | 387.00 | 389.40 | 389.40 | -0.76% | 9,000 |
| Jun 16, 2026 | 393.00 | 396.00 | 389.00 | 392.40 | 392.40 | 1.04% | 8,000 |
| Jun 15, 2026 | 390.00 | 399.25 | 386.00 | 388.35 | 388.35 | 2.20% | 13,000 |
| Jun 12, 2026 | 370.00 | 380.00 | 365.00 | 380.00 | 380.00 | 4.34% | 7,000 |
| Jun 11, 2026 | 360.00 | 373.95 | 360.00 | 364.20 | 364.20 | -2.72% | 8,500 |
| Jun 10, 2026 | 375.00 | 386.00 | 370.00 | 374.40 | 374.40 | - | 22,000 |
| Jun 9, 2026 | 368.00 | 377.95 | 365.00 | 374.40 | 374.40 | 0.79% | 12,500 |
| Jun 8, 2026 | 360.50 | 378.00 | 360.50 | 371.45 | 371.45 | 2.23% | 11,500 |
| Jun 5, 2026 | 373.00 | 376.00 | 360.00 | 363.35 | 363.35 | -2.65% | 11,000 |
| Jun 4, 2026 | 380.00 | 380.00 | 362.00 | 373.25 | 373.25 | -1.27% | 17,000 |
| Jun 3, 2026 | 336.00 | 379.00 | 336.00 | 378.05 | 378.05 | 11.85% | 46,000 |
| Jun 2, 2026 | 327.80 | 341.00 | 317.05 | 338.00 | 338.00 | 3.11% | 22,000 |
| Jun 1, 2026 | 335.50 | 342.50 | 319.00 | 327.80 | 327.80 | -7.41% | 46,000 |
| May 29, 2026 | 398.00 | 405.00 | 348.00 | 354.05 | 354.05 | -11.09% | 81,000 |
| May 27, 2026 | 376.00 | 411.95 | 376.00 | 398.20 | 398.20 | 7.64% | 28,000 |
| May 26, 2026 | 367.00 | 372.00 | 367.00 | 369.95 | 369.95 | 3.89% | 11,000 |
| May 25, 2026 | 357.20 | 357.20 | 346.00 | 356.10 | 356.10 | 0.48% | 8,000 |
| May 22, 2026 | 367.50 | 385.00 | 342.05 | 354.40 | 354.40 | -3.68% | 21,000 |
| May 21, 2026 | 365.05 | 367.95 | 361.50 | 367.95 | 367.95 | 0.67% | 11,000 |