Exato Technologies Limited (BOM:544626)
India · Delayed Price · Currency is INR 376.15
-6.35 (-1.66%)
At close: Jun 19, 2026
Exato Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 369.00 | 372.50 | 365.00 | 365.50 | 365.50 | -1.30% | 14,000 |
| May 19, 2026 | 369.00 | 370.95 | 365.50 | 370.30 | 370.30 | 3.18% | 4,000 |
| May 18, 2026 | 380.00 | 380.00 | 354.00 | 358.90 | 358.90 | -8.68% | 44,000 |
| May 15, 2026 | 375.00 | 393.00 | 375.00 | 393.00 | 393.00 | -0.48% | 10,000 |
| May 14, 2026 | 393.00 | 394.90 | 393.00 | 394.90 | 394.90 | 0.64% | 2,000 |
| May 13, 2026 | 389.10 | 397.95 | 385.00 | 392.40 | 392.40 | -1.90% | 27,000 |
| May 12, 2026 | 430.00 | 431.05 | 400.00 | 400.00 | 400.00 | -5.95% | 24,000 |
| May 11, 2026 | 406.45 | 427.00 | 403.05 | 425.30 | 425.30 | 4.11% | 44,000 |
| May 8, 2026 | 381.00 | 413.95 | 381.00 | 408.50 | 408.50 | 7.78% | 35,000 |
| May 7, 2026 | 395.00 | 395.00 | 375.05 | 379.00 | 379.00 | -1.04% | 7,000 |
| May 6, 2026 | 395.00 | 395.00 | 376.05 | 383.00 | 383.00 | -3.04% | 39,000 |
| May 5, 2026 | 390.00 | 396.00 | 384.00 | 395.00 | 395.00 | -0.10% | 14,000 |
| May 4, 2026 | 395.00 | 403.95 | 394.20 | 395.40 | 395.40 | 0.23% | 21,000 |
| Apr 30, 2026 | 408.00 | 408.00 | 393.00 | 394.50 | 394.50 | -0.50% | 16,000 |
| Apr 29, 2026 | 390.00 | 400.00 | 386.25 | 396.50 | 396.50 | 2.16% | 19,000 |
| Apr 28, 2026 | 388.20 | 408.00 | 387.00 | 388.10 | 388.10 | -4.85% | 19,000 |
| Apr 27, 2026 | 389.55 | 407.95 | 375.00 | 407.90 | 407.90 | 4.71% | 20,000 |
| Apr 24, 2026 | 415.00 | 415.00 | 388.00 | 389.55 | 389.55 | -1.38% | 25,000 |
| Apr 23, 2026 | 412.95 | 413.00 | 390.00 | 395.00 | 395.00 | -2.47% | 15,000 |
| Apr 22, 2026 | 407.95 | 409.95 | 400.00 | 405.00 | 405.00 | 0.53% | 29,000 |
| Apr 21, 2026 | 410.00 | 412.00 | 402.00 | 402.85 | 402.85 | -2.81% | 24,000 |
| Apr 20, 2026 | 408.00 | 416.70 | 405.00 | 414.50 | 414.50 | 0.18% | 21,000 |
| Apr 17, 2026 | 410.60 | 414.90 | 402.00 | 413.75 | 413.75 | 0.77% | 9,000 |
| Apr 16, 2026 | 404.10 | 413.00 | 395.00 | 410.60 | 410.60 | 1.76% | 27,000 |
| Apr 15, 2026 | 400.00 | 409.35 | 394.05 | 403.50 | 403.50 | 4.52% | 70,000 |
| Apr 13, 2026 | 383.40 | 397.00 | 383.40 | 386.05 | 386.05 | 0.40% | 13,000 |
| Apr 10, 2026 | 378.00 | 386.00 | 378.00 | 384.50 | 384.50 | 3.64% | 22,000 |
| Apr 9, 2026 | 377.00 | 377.00 | 371.00 | 371.00 | 371.00 | -1.34% | 6,000 |
| Apr 8, 2026 | 373.50 | 380.00 | 373.50 | 376.05 | 376.05 | 3.55% | 9,000 |
| Apr 7, 2026 | 330.00 | 380.00 | 330.00 | 363.15 | 363.15 | 2.08% | 39,000 |