Expleo Solutions Limited (NSE:EXPLEOSOL)
India · Delayed Price · Currency is INR 761.95
+0.95 (0.12%)
Mar 5, 2026, 3:29 PM IST
Expleo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 756.00 | 757.15 | 739.05 | 743.25 | 743.25 | -2.33% | 26,974 |
| Mar 2, 2026 | 725.00 | 771.55 | 725.00 | 761.00 | 761.00 | 0.97% | 23,330 |
| Feb 27, 2026 | 765.00 | 768.15 | 749.00 | 753.70 | 753.70 | -1.89% | 30,655 |
| Feb 26, 2026 | 768.35 | 783.90 | 765.05 | 768.20 | 768.20 | -0.02% | 18,768 |
| Feb 25, 2026 | 783.00 | 796.00 | 761.80 | 768.35 | 768.35 | -1.72% | 11,842 |
| Feb 24, 2026 | 823.00 | 825.20 | 781.00 | 781.80 | 781.80 | -5.29% | 29,857 |
| Feb 23, 2026 | 829.15 | 835.00 | 820.05 | 825.45 | 825.45 | -0.45% | 18,117 |
| Feb 20, 2026 | 813.70 | 833.00 | 806.05 | 829.15 | 829.15 | 0.68% | 22,728 |
| Feb 19, 2026 | 835.55 | 851.95 | 813.65 | 823.55 | 823.55 | -0.96% | 25,329 |
| Feb 18, 2026 | 845.00 | 854.45 | 829.30 | 831.55 | 831.55 | -2.18% | 10,085 |
| Feb 17, 2026 | 846.50 | 864.65 | 822.75 | 850.05 | 850.05 | -0.30% | 12,513 |
| Feb 16, 2026 | 847.45 | 862.00 | 847.45 | 852.60 | 852.60 | 0.03% | 12,403 |
| Feb 13, 2026 | 833.00 | 864.90 | 826.30 | 852.35 | 852.35 | 0.94% | 26,895 |
| Feb 12, 2026 | 884.50 | 884.50 | 837.15 | 844.45 | 844.45 | -4.31% | 32,159 |
| Feb 11, 2026 | 890.00 | 899.00 | 880.00 | 882.50 | 882.50 | -1.13% | 6,283 |
| Feb 10, 2026 | 895.85 | 918.00 | 891.35 | 892.55 | 892.55 | -0.37% | 13,165 |
| Feb 9, 2026 | 875.00 | 900.00 | 864.35 | 895.85 | 895.85 | 2.50% | 27,783 |
| Feb 6, 2026 | 885.10 | 893.45 | 870.15 | 874.00 | 874.00 | -1.73% | 11,121 |
| Feb 5, 2026 | 887.85 | 900.00 | 880.00 | 889.35 | 889.35 | -0.95% | 18,359 |
| Feb 4, 2026 | 895.25 | 925.00 | 880.00 | 897.85 | 897.85 | 0.29% | 22,533 |
| Feb 3, 2026 | 902.10 | 904.40 | 886.50 | 895.25 | 895.25 | -0.15% | 38,984 |
| Feb 2, 2026 | 896.10 | 901.30 | 875.80 | 896.60 | 896.60 | 0.06% | 8,532 |
| Feb 1, 2026 | 894.70 | 913.50 | 890.00 | 896.10 | 896.10 | -1.34% | 14,758 |
| Jan 30, 2026 | 882.35 | 912.00 | 881.00 | 908.30 | 908.30 | 1.84% | 7,052 |
| Jan 29, 2026 | 907.70 | 912.00 | 885.15 | 891.90 | 891.90 | -1.66% | 8,292 |
| Jan 28, 2026 | 888.00 | 911.00 | 884.55 | 906.95 | 906.95 | 2.02% | 6,565 |
| Jan 27, 2026 | 909.85 | 915.00 | 880.05 | 888.95 | 888.95 | -2.30% | 6,545 |
| Jan 23, 2026 | 916.95 | 922.50 | 903.50 | 909.85 | 909.85 | -0.77% | 8,646 |
| 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 |