Excelsoft Technologies Limited (NSE:EXCELSOFT)
India · Delayed Price · Currency is INR 70.55
-3.13 (-4.25%)
At close: Mar 27, 2026
Excelsoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.49 | 74.35 | 70.00 | 70.55 | 70.55 | -4.25% | 620,278 |
| Mar 25, 2026 | 73.00 | 76.30 | 73.00 | 73.68 | 73.68 | 1.31% | 1,064,827 |
| Mar 24, 2026 | 72.91 | 74.00 | 72.19 | 72.73 | 72.73 | 1.18% | 807,918 |
| Mar 23, 2026 | 75.20 | 76.50 | 70.55 | 71.88 | 71.88 | -6.09% | 1,149,507 |
| Mar 20, 2026 | 76.60 | 78.60 | 76.06 | 76.54 | 76.54 | 0.45% | 369,420 |
| Mar 19, 2026 | 75.90 | 78.10 | 75.62 | 76.20 | 76.20 | -1.77% | 390,285 |
| Mar 18, 2026 | 75.69 | 79.00 | 75.69 | 77.57 | 77.57 | 2.50% | 546,434 |
| Mar 17, 2026 | 77.02 | 77.60 | 75.00 | 75.68 | 75.68 | -1.61% | 489,125 |
| Mar 16, 2026 | 78.00 | 80.24 | 76.20 | 76.92 | 76.92 | -1.80% | 447,468 |
| Mar 13, 2026 | 79.63 | 80.25 | 77.70 | 78.33 | 78.33 | -0.15% | 755,460 |
| Mar 12, 2026 | 79.60 | 80.55 | 77.81 | 78.45 | 78.45 | -1.83% | 452,837 |
| Mar 11, 2026 | 80.00 | 82.38 | 79.50 | 79.91 | 79.91 | 0.19% | 489,352 |
| Mar 10, 2026 | 79.04 | 81.39 | 79.04 | 79.76 | 79.76 | 1.36% | 422,283 |
| Mar 9, 2026 | 80.50 | 80.50 | 77.00 | 78.69 | 78.69 | -3.68% | 548,866 |
| Mar 6, 2026 | 80.00 | 82.00 | 79.51 | 81.70 | 81.70 | 1.71% | 364,630 |
| Mar 5, 2026 | 79.99 | 81.54 | 79.32 | 80.33 | 80.33 | 2.07% | 565,109 |
| Mar 4, 2026 | 80.00 | 80.00 | 77.50 | 78.70 | 78.70 | -2.35% | 488,786 |
| Mar 2, 2026 | 80.17 | 82.89 | 79.22 | 80.59 | 80.59 | -5.48% | 778,985 |
| Feb 27, 2026 | 87.48 | 87.48 | 84.75 | 85.26 | 85.26 | -2.35% | 372,550 |
| Feb 26, 2026 | 87.50 | 89.00 | 86.56 | 87.31 | 87.31 | 0.56% | 1,315,028 |
| Feb 25, 2026 | 79.06 | 87.70 | 79.06 | 86.82 | 86.82 | 8.69% | 3,414,026 |
| Feb 24, 2026 | 82.00 | 82.00 | 78.70 | 79.88 | 79.88 | -3.62% | 1,040,024 |
| Feb 23, 2026 | 84.55 | 86.70 | 82.51 | 82.88 | 82.88 | -2.91% | 1,092,553 |
| Feb 20, 2026 | 84.60 | 86.72 | 84.60 | 85.36 | 85.36 | 0.14% | 572,951 |
| Feb 19, 2026 | 87.50 | 88.95 | 85.00 | 85.24 | 85.24 | -2.17% | 785,907 |
| Feb 18, 2026 | 86.20 | 90.00 | 85.56 | 87.13 | 87.13 | 0.26% | 810,056 |
| Feb 17, 2026 | 84.15 | 88.88 | 84.01 | 86.90 | 86.90 | 2.15% | 1,331,298 |
| Feb 16, 2026 | 86.42 | 87.25 | 84.50 | 85.07 | 85.07 | -2.54% | 1,089,085 |
| Feb 13, 2026 | 92.50 | 92.98 | 85.94 | 87.29 | 87.29 | -6.19% | 2,081,406 |
| Feb 12, 2026 | 91.00 | 93.45 | 88.55 | 93.05 | 93.05 | 1.92% | 3,057,077 |
| Feb 11, 2026 | 86.88 | 92.50 | 84.00 | 91.30 | 91.30 | 5.09% | 4,496,246 |
| Feb 10, 2026 | 81.00 | 89.18 | 80.55 | 86.88 | 86.88 | 6.84% | 6,223,485 |
| Feb 9, 2026 | 75.72 | 82.15 | 73.50 | 81.32 | 81.32 | 9.49% | 4,698,620 |
| Feb 6, 2026 | 71.35 | 76.90 | 69.50 | 74.27 | 74.27 | 4.08% | 954,231 |
| Feb 5, 2026 | 72.00 | 72.70 | 70.48 | 71.36 | 71.36 | -1.64% | 680,950 |
| Feb 4, 2026 | 71.24 | 72.95 | 70.05 | 72.55 | 72.55 | 0.43% | 945,963 |
| Feb 3, 2026 | 72.64 | 73.74 | 70.20 | 72.24 | 72.24 | 4.33% | 1,033,784 |
| Feb 2, 2026 | 70.00 | 70.00 | 68.01 | 69.24 | 69.24 | -1.41% | 594,202 |
| Feb 1, 2026 | 69.95 | 71.16 | 68.06 | 70.23 | 70.23 | 0.67% | 739,534 |
| Jan 30, 2026 | 69.39 | 70.94 | 68.00 | 69.76 | 69.76 | 0.07% | 1,109,446 |
| Jan 29, 2026 | 72.00 | 72.43 | 69.40 | 69.71 | 69.71 | -2.84% | 1,098,972 |
| Jan 28, 2026 | 71.76 | 72.90 | 70.47 | 71.75 | 71.75 | 0.97% | 1,092,472 |
| Jan 27, 2026 | 72.10 | 72.68 | 69.50 | 71.06 | 71.06 | -0.39% | 1,595,050 |
| Jan 23, 2026 | 76.00 | 76.04 | 70.80 | 71.34 | 71.34 | -5.30% | 1,005,484 |
| Jan 22, 2026 | 76.00 | 78.01 | 75.00 | 75.33 | 75.33 | 0.36% | 878,378 |
| Jan 21, 2026 | 76.60 | 76.94 | 74.00 | 75.06 | 75.06 | -2.56% | 1,418,776 |
| Jan 20, 2026 | 81.30 | 81.38 | 76.51 | 77.03 | 77.03 | -5.65% | 1,350,044 |
| Jan 19, 2026 | 85.00 | 85.00 | 80.80 | 81.64 | 81.64 | -3.13% | 840,691 |
| Jan 16, 2026 | 82.24 | 85.45 | 82.24 | 84.28 | 84.28 | 2.48% | 1,577,538 |
| Jan 14, 2026 | 81.95 | 83.14 | 81.95 | 82.24 | 82.24 | -0.25% | 657,807 |