Excelsoft Technologies Limited (NSE:EXCELSOFT)
India · Delayed Price · Currency is INR 93.02
+0.69 (0.75%)
At close: May 8, 2026
Excelsoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 92.90 | 96.45 | 91.06 | 93.02 | 93.02 | 0.75% | 1,159,646 |
| May 7, 2026 | 90.00 | 94.45 | 88.70 | 92.33 | 92.33 | 3.78% | 1,014,794 |
| May 6, 2026 | 90.73 | 90.73 | 88.00 | 88.97 | 88.97 | 1.17% | 407,318 |
| May 5, 2026 | 91.78 | 91.85 | 87.15 | 87.94 | 87.94 | -3.51% | 626,485 |
| May 4, 2026 | 93.01 | 94.10 | 91.00 | 91.14 | 91.14 | -2.56% | 527,497 |
| Apr 30, 2026 | 93.99 | 94.25 | 91.10 | 93.53 | 93.53 | -1.04% | 560,177 |
| Apr 29, 2026 | 94.89 | 97.89 | 94.14 | 94.51 | 94.51 | 0.16% | 1,234,804 |
| Apr 28, 2026 | 93.00 | 94.99 | 92.41 | 94.36 | 94.36 | 1.46% | 684,406 |
| Apr 27, 2026 | 91.70 | 94.00 | 90.96 | 93.00 | 93.00 | 2.74% | 692,101 |
| Apr 24, 2026 | 94.00 | 97.60 | 90.16 | 90.52 | 90.52 | -3.58% | 1,592,530 |
| Apr 23, 2026 | 90.50 | 95.50 | 90.19 | 93.88 | 93.88 | 3.56% | 1,544,468 |
| Apr 22, 2026 | 91.00 | 92.88 | 90.50 | 90.65 | 90.65 | -0.71% | 420,098 |
| Apr 21, 2026 | 91.89 | 95.59 | 91.01 | 91.30 | 91.30 | -0.49% | 1,127,456 |
| Apr 20, 2026 | 91.05 | 93.67 | 90.03 | 91.75 | 91.75 | 0.31% | 690,336 |
| Apr 17, 2026 | 90.05 | 93.70 | 90.05 | 91.47 | 91.47 | 0.74% | 594,806 |
| Apr 16, 2026 | 92.45 | 93.24 | 90.12 | 90.80 | 90.80 | -0.75% | 658,475 |
| Apr 15, 2026 | 87.00 | 92.00 | 87.00 | 91.49 | 91.49 | 6.48% | 911,907 |
| Apr 13, 2026 | 84.80 | 86.79 | 82.50 | 85.92 | 85.92 | 0.25% | 418,514 |
| Apr 10, 2026 | 84.89 | 88.00 | 84.60 | 85.71 | 85.71 | 1.56% | 506,419 |
| Apr 9, 2026 | 86.40 | 88.04 | 83.60 | 84.39 | 84.39 | -2.90% | 597,610 |
| Apr 8, 2026 | 88.40 | 88.40 | 85.28 | 86.91 | 86.91 | 5.77% | 1,212,459 |
| Apr 7, 2026 | 76.00 | 82.49 | 75.25 | 82.17 | 82.17 | 7.15% | 1,302,464 |
| Apr 6, 2026 | 75.78 | 77.20 | 74.01 | 76.69 | 76.69 | 1.20% | 525,846 |
| Apr 2, 2026 | 72.02 | 76.50 | 71.02 | 75.78 | 75.78 | 1.49% | 692,682 |
| Apr 1, 2026 | 70.99 | 75.00 | 69.00 | 74.67 | 74.67 | 11.92% | 926,096 |
| Mar 30, 2026 | 70.15 | 70.20 | 66.40 | 66.72 | 66.72 | -5.43% | 1,032,430 |
| 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 |