Expleo Solutions Limited (NSE:EXPLEOSOL)
India · Delayed Price · Currency is INR 909.50
-7.45 (-0.81%)
Jan 23, 2026, 3:10 PM IST
Expleo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 916.95 | 922.50 | 907.05 | 917.15 | - | 0.02% | 4,359 |
| Jan 22, 2026 | 895.00 | 920.45 | 895.00 | 916.95 | 916.95 | 2.87% | 15,454 |
| Jan 21, 2026 | 885.30 | 900.40 | 878.10 | 891.40 | 891.40 | -0.72% | 10,868 |
| Jan 20, 2026 | 910.00 | 915.00 | 895.00 | 897.90 | 897.90 | -1.79% | 7,490 |
| Jan 19, 2026 | 943.00 | 948.15 | 910.00 | 914.25 | 914.25 | -4.06% | 15,760 |
| Jan 16, 2026 | 938.05 | 962.15 | 935.00 | 952.95 | 952.95 | 1.59% | 7,075 |
| Jan 14, 2026 | 939.70 | 944.70 | 931.00 | 938.05 | 938.05 | 0.30% | 7,655 |
| Jan 13, 2026 | 945.00 | 954.95 | 930.00 | 935.25 | 935.25 | -0.94% | 7,226 |
| Jan 12, 2026 | 954.30 | 958.10 | 929.55 | 944.15 | 944.15 | -1.43% | 12,271 |
| Jan 9, 2026 | 970.00 | 977.90 | 955.05 | 957.80 | 957.80 | -1.70% | 7,496 |
| Jan 8, 2026 | 994.45 | 1,002.00 | 970.00 | 974.35 | 974.35 | -3.00% | 11,656 |
| Jan 7, 2026 | 982.50 | 1,016.30 | 976.10 | 1,004.50 | 1,004.50 | 2.84% | 21,722 |
| Jan 6, 2026 | 986.90 | 993.70 | 968.00 | 976.75 | 976.75 | -0.85% | 18,705 |
| Jan 5, 2026 | 974.15 | 995.00 | 968.05 | 985.15 | 985.15 | 1.39% | 16,287 |
| Jan 2, 2026 | 960.00 | 983.60 | 959.15 | 971.60 | 971.60 | 1.30% | 19,956 |
| Jan 1, 2026 | 963.00 | 984.00 | 954.30 | 959.15 | 959.15 | -0.98% | 11,198 |
| Dec 31, 2025 | 955.30 | 974.90 | 955.30 | 968.60 | 968.60 | 1.50% | 9,917 |
| Dec 30, 2025 | 971.60 | 975.00 | 950.00 | 954.30 | 954.30 | -1.76% | 17,521 |
| Dec 29, 2025 | 990.00 | 1,002.00 | 968.00 | 971.40 | 971.40 | -2.07% | 16,297 |
| Dec 26, 2025 | 1,004.20 | 1,010.00 | 990.00 | 991.90 | 991.90 | -0.64% | 15,155 |
| Dec 24, 2025 | 1,016.80 | 1,027.00 | 994.00 | 998.30 | 998.30 | -1.48% | 18,529 |
| Dec 23, 2025 | 1,036.10 | 1,046.50 | 1,009.60 | 1,013.30 | 1,013.30 | -2.17% | 13,119 |
| Dec 22, 2025 | 1,031.40 | 1,054.00 | 1,028.00 | 1,035.80 | 1,035.80 | 0.62% | 10,040 |
| Dec 19, 2025 | 1,038.60 | 1,060.00 | 1,024.40 | 1,029.40 | 1,029.40 | -1.13% | 14,781 |
| Dec 18, 2025 | 1,026.90 | 1,047.00 | 1,012.00 | 1,041.20 | 1,041.20 | 1.24% | 5,474 |
| Dec 17, 2025 | 1,027.50 | 1,043.20 | 1,025.00 | 1,028.40 | 1,028.40 | -0.92% | 5,667 |
| Dec 16, 2025 | 1,063.50 | 1,074.60 | 1,022.00 | 1,037.90 | 1,037.90 | -2.42% | 24,281 |
| Dec 15, 2025 | 1,035.00 | 1,075.20 | 1,035.00 | 1,063.60 | 1,063.60 | 3.97% | 26,765 |
| Dec 12, 2025 | 994.00 | 1,025.10 | 992.60 | 1,023.00 | 1,023.00 | 2.91% | 8,149 |
| Dec 11, 2025 | 996.80 | 1,011.00 | 990.90 | 994.10 | 994.10 | -0.86% | 16,839 |
| Dec 10, 2025 | 1,018.10 | 1,033.90 | 1,000.00 | 1,002.70 | 1,002.70 | -2.00% | 5,120 |
| Dec 9, 2025 | 1,000.50 | 1,026.90 | 996.00 | 1,023.20 | 1,023.20 | 1.62% | 8,221 |
| Dec 8, 2025 | 1,052.20 | 1,052.20 | 995.00 | 1,006.90 | 1,006.90 | -4.31% | 10,331 |
| Dec 5, 2025 | 1,045.60 | 1,059.00 | 1,036.10 | 1,052.20 | 1,052.20 | 0.73% | 14,282 |
| Dec 4, 2025 | 1,040.00 | 1,066.80 | 1,034.00 | 1,044.60 | 1,044.60 | -1.40% | 11,390 |
| Dec 3, 2025 | 1,048.70 | 1,070.40 | 1,035.00 | 1,059.40 | 1,059.40 | 1.02% | 9,767 |
| Dec 2, 2025 | 1,080.00 | 1,085.00 | 1,042.00 | 1,048.70 | 1,048.70 | -3.40% | 20,965 |
| Dec 1, 2025 | 1,112.00 | 1,115.00 | 1,080.00 | 1,085.60 | 1,085.60 | -2.44% | 6,955 |
| Nov 28, 2025 | 1,110.00 | 1,138.00 | 1,107.10 | 1,112.80 | 1,112.80 | -0.51% | 10,968 |
| Nov 27, 2025 | 1,102.60 | 1,134.60 | 1,094.60 | 1,118.50 | 1,118.50 | 1.33% | 25,972 |
| Nov 26, 2025 | 1,059.30 | 1,109.20 | 1,057.00 | 1,103.80 | 1,103.80 | 4.09% | 18,609 |
| Nov 25, 2025 | 1,041.50 | 1,076.90 | 1,041.50 | 1,060.40 | 1,060.40 | 1.81% | 8,713 |
| Nov 24, 2025 | 1,075.90 | 1,091.00 | 1,032.10 | 1,041.50 | 1,041.50 | -3.20% | 16,687 |
| Nov 21, 2025 | 1,113.40 | 1,114.40 | 1,070.20 | 1,075.90 | 1,075.90 | -3.37% | 14,800 |
| Nov 20, 2025 | 1,086.00 | 1,124.90 | 1,085.00 | 1,113.40 | 1,113.40 | 1.97% | 26,505 |
| Nov 19, 2025 | 1,089.00 | 1,099.00 | 1,082.10 | 1,091.90 | 1,091.90 | -0.43% | 9,355 |
| Nov 18, 2025 | 1,112.00 | 1,137.90 | 1,085.50 | 1,096.60 | 1,096.60 | -1.38% | 17,702 |
| Nov 17, 2025 | 1,075.00 | 1,119.40 | 1,058.10 | 1,112.00 | 1,112.00 | 3.51% | 55,104 |
| Nov 14, 2025 | 1,175.10 | 1,175.10 | 1,065.50 | 1,074.30 | 1,074.30 | 9.70% | 312,017 |
| Nov 13, 2025 | 970.00 | 1,061.00 | 969.10 | 979.30 | 979.30 | -0.40% | 34,153 |