Exato Technologies Limited (BOM:544626)
India · Delayed Price · Currency is INR 749.35
+9.25 (1.25%)
At close: Aug 21, 2026
Exato Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 775.00 | 775.00 | 737.50 | 749.35 | 749.35 | 1.25% | 25,500 |
| Aug 20, 2026 | 707.05 | 740.65 | 707.05 | 740.10 | 740.10 | 4.92% | 43,500 |
| Aug 19, 2026 | 711.00 | 711.00 | 677.20 | 705.40 | 705.40 | 4.17% | 36,500 |
| Aug 18, 2026 | 650.05 | 677.15 | 650.00 | 677.15 | 677.15 | 4.99% | 11,000 |
| Aug 17, 2026 | 625.00 | 644.95 | 614.00 | 644.95 | 644.95 | 5.00% | 17,500 |
| Aug 14, 2026 | 598.00 | 614.25 | 587.55 | 614.25 | 614.25 | 5.00% | 48,500 |
| Aug 13, 2026 | 590.10 | 619.00 | 585.00 | 585.00 | 585.00 | -3.31% | 6,500 |
| Aug 12, 2026 | 639.95 | 640.00 | 599.55 | 605.00 | 605.00 | -4.14% | 67,000 |
| Aug 11, 2026 | 630.00 | 645.00 | 629.00 | 631.10 | 631.10 | 0.17% | 39,500 |
| Aug 10, 2026 | 625.55 | 630.00 | 607.45 | 630.00 | 630.00 | 0.71% | 9,500 |
| Aug 7, 2026 | 655.00 | 660.00 | 610.00 | 625.55 | 625.55 | -1.01% | 15,500 |
| Aug 6, 2026 | 642.00 | 645.00 | 615.00 | 631.95 | 631.95 | 0.31% | 9,500 |
| Aug 5, 2026 | 637.85 | 637.85 | 617.05 | 630.00 | 630.00 | 3.44% | 11,500 |
| Aug 4, 2026 | 572.00 | 609.05 | 572.00 | 609.05 | 609.05 | 5.00% | 28,500 |
| Aug 3, 2026 | 570.00 | 587.80 | 570.00 | 580.05 | 580.05 | -0.93% | 10,000 |
| 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 |