Expleo Solutions Limited (NSE:EXPLEOSOL)
India · Delayed Price · Currency is INR 1,164.60
-43.00 (-3.56%)
Aug 1, 2025, 3:29 PM IST
Expleo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,200.00 | 1,215.70 | 1,154.10 | 1,164.60 | 1,164.60 | -3.56% | 10,012 |
| Jul 31, 2025 | 1,202.00 | 1,230.00 | 1,202.00 | 1,207.60 | 1,207.60 | -1.95% | 8,112 |
| Jul 30, 2025 | 1,224.80 | 1,245.00 | 1,204.20 | 1,231.60 | 1,231.60 | 0.56% | 10,311 |
| Jul 29, 2025 | 1,224.00 | 1,230.00 | 1,197.00 | 1,224.80 | 1,224.80 | 0.91% | 9,507 |
| Jul 28, 2025 | 1,232.00 | 1,232.00 | 1,198.00 | 1,213.70 | 1,213.70 | -0.62% | 6,433 |
| Jul 25, 2025 | 1,238.60 | 1,245.00 | 1,215.00 | 1,221.30 | 1,221.30 | -1.17% | 13,587 |
| Jul 24, 2025 | 1,234.00 | 1,245.00 | 1,221.60 | 1,235.80 | 1,235.80 | 0.13% | 10,703 |
| Jul 23, 2025 | 1,226.30 | 1,239.00 | 1,204.90 | 1,234.20 | 1,234.20 | 1.10% | 9,731 |
| Jul 22, 2025 | 1,194.00 | 1,246.80 | 1,194.00 | 1,220.80 | 1,220.80 | 2.04% | 50,410 |
| Jul 21, 2025 | 1,219.00 | 1,219.50 | 1,184.80 | 1,196.40 | 1,196.40 | -1.06% | 14,177 |
| Jul 18, 2025 | 1,225.00 | 1,230.00 | 1,201.40 | 1,209.20 | 1,209.20 | -0.91% | 13,858 |
| Jul 17, 2025 | 1,225.00 | 1,243.30 | 1,220.00 | 1,220.30 | 1,220.30 | -1.38% | 8,971 |
| Jul 16, 2025 | 1,239.90 | 1,256.50 | 1,231.30 | 1,237.40 | 1,237.40 | -0.55% | 14,336 |
| Jul 15, 2025 | 1,235.00 | 1,255.00 | 1,231.30 | 1,244.30 | 1,244.30 | -0.22% | 19,087 |
| Jul 14, 2025 | 1,259.10 | 1,263.50 | 1,236.00 | 1,247.10 | 1,247.10 | -0.45% | 7,639 |
| Jul 11, 2025 | 1,253.60 | 1,273.90 | 1,245.40 | 1,252.80 | 1,252.80 | -0.55% | 8,578 |
| Jul 10, 2025 | 1,286.00 | 1,293.00 | 1,247.20 | 1,259.70 | 1,259.70 | -1.17% | 20,234 |
| Jul 9, 2025 | 1,275.10 | 1,295.40 | 1,260.10 | 1,274.60 | 1,274.60 | 0.03% | 17,310 |
| Jul 8, 2025 | 1,325.50 | 1,333.70 | 1,260.00 | 1,274.20 | 1,274.20 | -2.90% | 36,450 |
| Jul 7, 2025 | 1,315.20 | 1,333.80 | 1,301.40 | 1,312.20 | 1,312.20 | 0.29% | 14,686 |
| Jul 4, 2025 | 1,347.50 | 1,353.50 | 1,302.70 | 1,308.40 | 1,308.40 | -1.80% | 26,728 |
| Jul 3, 2025 | 1,346.50 | 1,357.80 | 1,297.00 | 1,332.40 | 1,332.40 | -0.05% | 43,736 |
| Jul 2, 2025 | 1,336.30 | 1,368.30 | 1,314.00 | 1,333.00 | 1,333.00 | 0.22% | 30,992 |
| Jul 1, 2025 | 1,296.00 | 1,370.90 | 1,285.00 | 1,330.10 | 1,330.10 | 3.74% | 98,617 |
| Jun 30, 2025 | 1,287.60 | 1,297.00 | 1,271.20 | 1,282.10 | 1,282.10 | -0.23% | 12,231 |
| Jun 27, 2025 | 1,298.00 | 1,298.00 | 1,279.30 | 1,285.00 | 1,285.00 | -0.29% | 10,267 |
| Jun 26, 2025 | 1,310.00 | 1,310.00 | 1,278.10 | 1,288.80 | 1,288.80 | -0.73% | 15,921 |
| Jun 25, 2025 | 1,279.90 | 1,330.00 | 1,279.90 | 1,298.30 | 1,298.30 | 2.28% | 61,266 |
| Jun 24, 2025 | 1,266.00 | 1,286.80 | 1,255.80 | 1,269.40 | 1,269.40 | 1.02% | 19,396 |
| Jun 23, 2025 | 1,243.00 | 1,268.90 | 1,235.40 | 1,256.60 | 1,256.60 | 1.22% | 25,479 |
| Jun 20, 2025 | 1,250.00 | 1,263.90 | 1,233.00 | 1,241.50 | 1,241.50 | -1.05% | 22,352 |
| Jun 19, 2025 | 1,285.00 | 1,293.40 | 1,241.00 | 1,254.70 | 1,254.70 | -2.92% | 26,940 |
| Jun 18, 2025 | 1,280.20 | 1,310.00 | 1,280.20 | 1,292.40 | 1,292.40 | 0.10% | 32,658 |
| Jun 17, 2025 | 1,290.00 | 1,310.50 | 1,258.40 | 1,291.10 | 1,291.10 | 0.84% | 49,076 |
| Jun 16, 2025 | 1,235.00 | 1,322.00 | 1,235.00 | 1,280.30 | 1,280.30 | 2.87% | 234,166 |
| Jun 13, 2025 | 1,225.00 | 1,259.00 | 1,203.30 | 1,244.60 | 1,244.60 | -0.30% | 77,875 |
| Jun 12, 2025 | 1,113.50 | 1,290.00 | 1,105.60 | 1,248.40 | 1,248.40 | 13.26% | 848,818 |
| Jun 11, 2025 | 1,079.10 | 1,115.00 | 1,073.60 | 1,102.20 | 1,102.20 | 2.13% | 38,193 |
| Jun 10, 2025 | 1,090.10 | 1,091.00 | 1,070.20 | 1,079.20 | 1,079.20 | 0.10% | 14,751 |
| Jun 9, 2025 | 1,030.20 | 1,084.80 | 1,030.20 | 1,078.10 | 1,078.10 | 4.92% | 21,159 |
| Jun 6, 2025 | 1,042.50 | 1,047.70 | 1,022.00 | 1,027.50 | 1,027.50 | -1.44% | 12,205 |
| Jun 5, 2025 | 1,045.60 | 1,059.00 | 1,032.40 | 1,042.50 | 1,042.50 | 0.20% | 8,127 |
| Jun 4, 2025 | 1,038.20 | 1,055.40 | 1,027.10 | 1,040.40 | 1,040.40 | 0.72% | 9,519 |
| Jun 3, 2025 | 1,055.00 | 1,069.50 | 1,030.00 | 1,033.00 | 1,033.00 | -2.85% | 11,852 |
| Jun 2, 2025 | 1,059.00 | 1,070.00 | 1,045.20 | 1,063.30 | 1,063.30 | 0.53% | 13,194 |
| May 30, 2025 | 1,020.80 | 1,083.50 | 1,020.80 | 1,057.70 | 1,057.70 | 2.89% | 32,203 |
| May 29, 2025 | 1,055.00 | 1,055.00 | 1,024.30 | 1,027.95 | 1,027.95 | -2.11% | 10,204 |
| May 28, 2025 | 1,034.75 | 1,060.80 | 1,025.10 | 1,050.15 | 1,050.15 | 0.52% | 16,142 |
| May 27, 2025 | 1,032.60 | 1,066.05 | 1,032.60 | 1,044.75 | 1,044.75 | 0.18% | 24,326 |
| May 26, 2025 | 1,030.00 | 1,054.80 | 1,022.70 | 1,042.85 | 1,042.85 | 2.16% | 43,228 |