Exato Technologies Limited (BOM:544626)
India · Delayed Price · Currency is INR 689.70
+32.80 (4.99%)
At close: Oct 6, 2026
Exato Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 685.00 | 689.70 | 670.00 | 689.70 | 689.70 | 4.99% | 20,500 |
| Oct 5, 2026 | 629.25 | 656.90 | 629.25 | 656.90 | 656.90 | 4.99% | 14,000 |
| Oct 1, 2026 | 647.50 | 647.50 | 615.50 | 625.65 | 625.65 | -3.37% | 9,500 |
| Sep 30, 2026 | 648.00 | 661.00 | 640.00 | 647.50 | 647.50 | -0.43% | 9,000 |
| Sep 29, 2026 | 657.55 | 663.00 | 650.00 | 650.30 | 650.30 | -1.10% | 4,500 |
| Sep 28, 2026 | 662.55 | 663.00 | 648.00 | 657.55 | 657.55 | -2.89% | 12,500 |
| Sep 25, 2026 | 671.05 | 685.00 | 637.50 | 677.10 | 677.10 | 0.90% | 40,000 |
| Sep 24, 2026 | 695.50 | 703.30 | 671.05 | 671.05 | 671.05 | -5.00% | 21,000 |
| Sep 23, 2026 | 703.00 | 713.50 | 691.30 | 706.35 | 706.35 | -0.51% | 22,000 |
| Sep 22, 2026 | 713.10 | 715.00 | 705.00 | 710.00 | 710.00 | -0.42% | 7,000 |
| Sep 21, 2026 | 702.05 | 720.90 | 696.00 | 713.00 | 713.00 | -1.11% | 10,000 |
| Sep 18, 2026 | 704.00 | 721.00 | 700.05 | 721.00 | 721.00 | 2.46% | 6,000 |
| Sep 17, 2026 | 696.00 | 715.15 | 672.90 | 703.70 | 703.70 | 1.12% | 15,500 |
| Sep 16, 2026 | 683.10 | 714.95 | 680.50 | 695.90 | 695.90 | -2.85% | 19,500 |
| Sep 15, 2026 | 753.95 | 753.95 | 716.30 | 716.30 | 716.30 | -4.99% | 12,500 |
| Sep 11, 2026 | 760.00 | 760.00 | 735.25 | 753.95 | 753.95 | -2.08% | 13,000 |
| Sep 10, 2026 | 770.00 | 779.80 | 765.10 | 770.00 | 770.00 | 0.65% | 12,500 |
| Sep 9, 2026 | 759.00 | 785.95 | 759.00 | 765.05 | 765.05 | -1.53% | 11,500 |
| Sep 8, 2026 | 777.50 | 777.50 | 740.00 | 776.90 | 776.90 | 2.64% | 26,500 |
| Sep 7, 2026 | 747.30 | 778.00 | 747.30 | 756.95 | 756.95 | 1.29% | 25,500 |
| Sep 4, 2026 | 727.00 | 757.95 | 726.90 | 747.30 | 747.30 | 2.51% | 24,500 |
| Sep 3, 2026 | 720.20 | 736.00 | 705.50 | 729.00 | 729.00 | 1.10% | 10,000 |
| Sep 2, 2026 | 730.00 | 739.00 | 718.50 | 721.05 | 721.05 | -4.21% | 10,500 |
| Sep 1, 2026 | 755.90 | 760.00 | 710.05 | 752.75 | 752.75 | 2.67% | 33,500 |
| Aug 31, 2026 | 704.90 | 740.00 | 669.70 | 733.20 | 733.20 | 4.01% | 37,500 |
| Aug 28, 2026 | 720.00 | 725.00 | 704.90 | 704.90 | 704.90 | -5.00% | 20,000 |
| Aug 27, 2026 | 710.55 | 743.00 | 677.50 | 742.00 | 742.00 | 4.43% | 17,000 |
| Aug 26, 2026 | 719.00 | 729.90 | 705.10 | 710.55 | 710.55 | -2.59% | 10,000 |
| Aug 25, 2026 | 676.35 | 729.95 | 676.35 | 729.45 | 729.45 | 2.47% | 35,500 |
| Aug 24, 2026 | 717.00 | 717.00 | 711.90 | 711.90 | 711.90 | -5.00% | 6,500 |
| 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 |