Expleo Solutions Limited (NSE:EXPLEOSOL)
India · Delayed Price · Currency is INR 704.30
-5.95 (-0.84%)
At close: Mar 25, 2026
Expleo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 713.80 | 737.25 | 699.00 | 704.30 | 704.30 | -0.84% | 65,954 |
| Mar 24, 2026 | 707.10 | 716.95 | 689.95 | 710.25 | 710.25 | 1.29% | 31,345 |
| Mar 23, 2026 | 711.00 | 719.95 | 685.10 | 701.20 | 701.20 | -2.65% | 33,417 |
| Mar 20, 2026 | 721.00 | 733.95 | 718.00 | 720.30 | 720.30 | 0.20% | 15,674 |
| Mar 19, 2026 | 752.00 | 753.00 | 713.00 | 718.85 | 718.85 | -4.50% | 12,908 |
| Mar 18, 2026 | 711.20 | 761.55 | 711.20 | 752.75 | 752.75 | 4.78% | 99,315 |
| Mar 17, 2026 | 715.70 | 726.55 | 703.35 | 718.40 | 718.40 | 1.10% | 47,319 |
| Mar 16, 2026 | 724.00 | 735.10 | 704.00 | 710.55 | 710.55 | -2.80% | 52,877 |
| Mar 13, 2026 | 745.70 | 746.45 | 728.00 | 731.00 | 731.00 | -1.63% | 24,279 |
| Mar 12, 2026 | 763.30 | 763.30 | 737.00 | 743.10 | 743.10 | -1.89% | 38,560 |
| Mar 11, 2026 | 775.00 | 789.90 | 755.00 | 757.45 | 757.45 | -2.26% | 26,830 |
| Mar 10, 2026 | 746.95 | 784.00 | 744.85 | 775.00 | 775.00 | 4.03% | 23,023 |
| Mar 9, 2026 | 753.15 | 753.25 | 730.00 | 744.95 | 744.95 | -1.80% | 12,379 |
| Mar 6, 2026 | 754.85 | 770.00 | 754.00 | 758.60 | 758.60 | -0.41% | 19,198 |
| Mar 5, 2026 | 746.00 | 763.95 | 746.00 | 761.70 | 761.70 | 2.48% | 18,014 |
| 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 |