Excelsoft Technologies Limited (NSE:EXCELSOFT)
India · Delayed Price · Currency is INR 76.02
+0.83 (1.10%)
At close: Nov 9, 2026
Excelsoft Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 74.91 | 77.80 | 74.20 | 76.02 | 76.02 | 1.10% | 178,103 |
| Nov 8, 2026 | 74.51 | 75.85 | 74.11 | 75.19 | 75.19 | 1.61% | 98,173 |
| Nov 6, 2026 | 73.00 | 75.89 | 73.00 | 74.00 | 74.00 | -3.61% | 1,383,612 |
| Nov 5, 2026 | 83.00 | 83.00 | 76.50 | 76.77 | 76.77 | -5.14% | 1,127,468 |
| Nov 4, 2026 | 80.42 | 81.89 | 78.91 | 80.93 | 80.93 | 1.35% | 418,891 |
| Nov 3, 2026 | 78.00 | 81.79 | 76.82 | 79.85 | 79.85 | 4.24% | 1,575,859 |
| Nov 2, 2026 | 78.50 | 78.50 | 76.40 | 76.60 | 76.60 | -1.82% | 292,838 |
| Oct 30, 2026 | 77.00 | 78.50 | 74.50 | 78.02 | 78.02 | 0.70% | 553,267 |
| Oct 29, 2026 | 76.00 | 78.20 | 75.76 | 77.48 | 77.48 | 1.29% | 253,926 |
| Oct 28, 2026 | 75.69 | 77.24 | 74.59 | 76.49 | 76.49 | 1.50% | 258,689 |
| Oct 27, 2026 | 75.98 | 76.50 | 74.20 | 75.36 | 75.36 | -0.45% | 205,728 |
| Oct 26, 2026 | 76.00 | 76.65 | 73.91 | 75.70 | 75.70 | -0.33% | 670,420 |
| Oct 23, 2026 | 77.84 | 78.99 | 73.06 | 75.95 | 75.95 | -1.72% | 571,510 |
| Oct 22, 2026 | 79.15 | 81.75 | 77.00 | 77.28 | 77.28 | -3.84% | 429,950 |
| Oct 21, 2026 | 84.20 | 84.41 | 77.22 | 80.37 | 80.37 | -4.99% | 1,266,068 |
| Oct 19, 2026 | 84.92 | 86.37 | 82.93 | 84.59 | 84.59 | -0.39% | 505,339 |
| Oct 16, 2026 | 83.30 | 85.94 | 83.00 | 84.92 | 84.92 | 1.79% | 515,915 |
| Oct 15, 2026 | 86.50 | 86.60 | 82.00 | 83.43 | 83.43 | -2.77% | 663,561 |
| Oct 14, 2026 | 83.54 | 86.58 | 83.10 | 85.81 | 85.81 | 2.23% | 1,383,224 |
| Oct 13, 2026 | 80.34 | 85.00 | 80.34 | 83.94 | 83.94 | 4.40% | 1,100,418 |
| Oct 12, 2026 | 81.14 | 83.00 | 79.98 | 80.40 | 80.40 | -0.90% | 849,501 |
| Oct 9, 2026 | 81.10 | 82.54 | 80.50 | 81.13 | 81.13 | 0.17% | 316,492 |
| Oct 8, 2026 | 84.57 | 84.57 | 80.18 | 80.99 | 80.99 | -0.88% | 519,593 |
| Oct 7, 2026 | 81.80 | 83.45 | 81.18 | 81.71 | 81.71 | -0.48% | 363,535 |
| Oct 6, 2026 | 80.09 | 83.34 | 79.82 | 82.10 | 82.10 | 2.62% | 419,250 |
| Oct 5, 2026 | 79.50 | 80.71 | 77.56 | 80.00 | 80.00 | 2.13% | 877,532 |
| Oct 1, 2026 | 81.00 | 81.00 | 76.71 | 78.33 | 78.33 | -3.50% | 514,243 |
| 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 |