Excelsoft Technologies Limited (NSE:EXCELSOFT)
India · Delayed Price · Currency is INR 81.17
-2.22 (-2.66%)
At close: Sep 30, 2026
Excelsoft Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 83.99 | 85.70 | 80.23 | 81.17 | 81.17 | -2.66% | 532,184 |
| Sep 29, 2026 | 85.00 | 85.00 | 82.05 | 83.39 | 83.39 | -0.88% | 798,928 |
| Sep 28, 2026 | 87.60 | 87.60 | 84.00 | 84.13 | 84.13 | -2.87% | 987,832 |
| Sep 25, 2026 | 82.20 | 87.80 | 82.06 | 86.62 | 86.62 | 6.04% | 4,192,133 |
| Sep 24, 2026 | 80.20 | 85.00 | 80.18 | 81.69 | 81.69 | 0.93% | 1,877,150 |
| Sep 23, 2026 | 83.96 | 83.96 | 80.22 | 80.94 | 80.94 | -2.31% | 457,531 |
| Sep 22, 2026 | 80.60 | 83.85 | 80.60 | 82.85 | 82.85 | 1.25% | 921,406 |
| Sep 21, 2026 | 78.50 | 82.50 | 78.05 | 81.83 | 81.83 | 4.80% | 941,399 |
| Sep 18, 2026 | 80.00 | 80.19 | 77.24 | 78.08 | 78.08 | -2.16% | 372,636 |
| Sep 17, 2026 | 79.21 | 81.03 | 79.01 | 79.80 | 79.80 | -0.46% | 566,163 |
| Sep 16, 2026 | 78.59 | 82.00 | 75.31 | 80.17 | 80.17 | 3.27% | 2,760,983 |
| Sep 15, 2026 | 81.05 | 84.70 | 76.15 | 77.63 | 77.63 | -4.20% | 2,340,141 |
| Sep 11, 2026 | 80.81 | 81.84 | 79.26 | 81.03 | 81.03 | 1.19% | 2,108,387 |
| Sep 10, 2026 | 74.60 | 83.40 | 74.06 | 80.08 | 80.08 | 6.45% | 9,554,776 |
| Sep 9, 2026 | 69.49 | 78.80 | 67.00 | 75.23 | 75.23 | 8.93% | 15,422,810 |
| Sep 8, 2026 | 69.80 | 69.90 | 68.50 | 69.06 | 69.06 | 1.17% | 244,261 |
| Sep 7, 2026 | 70.01 | 70.39 | 66.90 | 68.26 | 68.26 | -2.81% | 583,097 |
| Sep 4, 2026 | 70.50 | 71.80 | 69.52 | 70.23 | 70.23 | -0.61% | 299,626 |
| Sep 3, 2026 | 70.66 | 71.40 | 69.77 | 70.66 | 70.66 | 1.49% | 253,179 |
| Sep 2, 2026 | 70.00 | 70.00 | 69.05 | 69.62 | 69.62 | -0.24% | 171,128 |
| Sep 1, 2026 | 69.93 | 70.45 | 69.60 | 69.79 | 69.79 | -0.20% | 156,084 |
| Aug 31, 2026 | 71.17 | 71.44 | 69.70 | 69.93 | 69.93 | -1.55% | 229,162 |
| Aug 28, 2026 | 72.00 | 72.00 | 70.90 | 71.03 | 71.03 | -0.70% | 139,173 |
| Aug 27, 2026 | 70.52 | 73.40 | 69.80 | 71.53 | 71.53 | 1.46% | 420,383 |
| Aug 26, 2026 | 70.79 | 70.94 | 70.16 | 70.50 | 70.50 | 0.33% | 125,671 |
| Aug 25, 2026 | 70.30 | 70.50 | 69.66 | 70.27 | 70.27 | 0.20% | 146,518 |
| Aug 24, 2026 | 71.38 | 71.50 | 70.00 | 70.13 | 70.13 | -1.09% | 323,852 |
| Aug 21, 2026 | 71.27 | 72.10 | 70.60 | 70.90 | 70.90 | 0.03% | 296,394 |
| Aug 20, 2026 | 72.37 | 72.77 | 70.31 | 70.88 | 70.88 | -0.30% | 755,532 |
| Aug 19, 2026 | 72.89 | 74.75 | 70.50 | 71.09 | 71.09 | -2.07% | 518,974 |
| Aug 18, 2026 | 73.50 | 74.82 | 72.01 | 72.59 | 72.59 | -0.66% | 450,489 |
| Aug 17, 2026 | 73.50 | 74.20 | 72.00 | 73.07 | 73.07 | -1.20% | 547,771 |
| Aug 14, 2026 | 75.00 | 75.07 | 73.60 | 73.96 | 73.96 | -1.02% | 296,236 |
| Aug 13, 2026 | 75.53 | 75.84 | 74.60 | 74.72 | 74.72 | -0.60% | 333,039 |
| Aug 12, 2026 | 76.40 | 76.68 | 74.80 | 75.17 | 75.17 | -0.84% | 328,439 |
| Aug 11, 2026 | 77.69 | 78.40 | 75.50 | 75.81 | 75.81 | -2.41% | 542,567 |
| Aug 10, 2026 | 79.00 | 81.34 | 77.00 | 77.68 | 77.68 | -7.14% | 1,116,940 |
| Aug 7, 2026 | 83.50 | 86.50 | 82.50 | 83.65 | 83.65 | 0.67% | 1,063,879 |
| Aug 6, 2026 | 85.01 | 86.24 | 82.30 | 83.09 | 83.09 | -1.02% | 596,088 |
| Aug 5, 2026 | 82.50 | 84.45 | 82.00 | 83.95 | 83.95 | 2.73% | 392,418 |
| Aug 4, 2026 | 85.00 | 85.42 | 81.00 | 81.72 | 81.72 | -1.53% | 552,465 |
| Aug 3, 2026 | 78.00 | 85.38 | 77.90 | 82.99 | 82.99 | 7.21% | 3,128,940 |
| Jul 31, 2026 | 77.00 | 77.90 | 76.46 | 77.41 | 77.41 | 0.61% | 155,652 |
| Jul 30, 2026 | 78.00 | 78.01 | 76.50 | 76.94 | 76.94 | -1.12% | 160,309 |
| Jul 29, 2026 | 76.99 | 79.00 | 76.51 | 77.81 | 77.81 | 1.32% | 350,291 |
| Jul 28, 2026 | 77.50 | 77.91 | 76.42 | 76.80 | 76.80 | -0.86% | 152,895 |
| Jul 27, 2026 | 74.70 | 79.63 | 74.70 | 77.47 | 77.47 | 4.15% | 804,813 |
| Jul 24, 2026 | 73.77 | 75.00 | 73.12 | 74.38 | 74.38 | -0.21% | 251,103 |
| Jul 23, 2026 | 75.00 | 75.99 | 74.00 | 74.54 | 74.54 | -0.73% | 202,302 |
| Jul 22, 2026 | 76.00 | 76.24 | 74.80 | 75.09 | 75.09 | -1.13% | 172,168 |