Expleo Solutions Limited (NSE:EXPLEOSOL)
India · Delayed Price · Currency is INR 824.00
+2.90 (0.35%)
May 5, 2026, 3:29 PM IST
Expleo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 825.25 | 845.00 | 815.10 | 820.90 | - | -0.02% | 6,736 |
| May 4, 2026 | 820.00 | 837.10 | 810.00 | 821.10 | 821.10 | 0.83% | 12,090 |
| Apr 30, 2026 | 814.95 | 818.00 | 805.05 | 814.35 | 814.35 | 0.12% | 9,709 |
| Apr 29, 2026 | 809.35 | 817.95 | 805.40 | 813.35 | 813.35 | -0.10% | 9,982 |
| Apr 28, 2026 | 822.85 | 823.00 | 808.00 | 814.15 | 814.15 | -0.66% | 9,530 |
| Apr 27, 2026 | 855.00 | 855.10 | 802.00 | 819.55 | 819.55 | 1.97% | 22,871 |
| Apr 24, 2026 | 825.00 | 827.20 | 797.00 | 803.75 | 803.75 | -2.68% | 23,614 |
| Apr 23, 2026 | 838.00 | 844.00 | 821.10 | 825.85 | 825.85 | -1.79% | 12,617 |
| Apr 22, 2026 | 834.00 | 869.00 | 816.80 | 840.90 | 840.90 | 1.02% | 34,244 |
| Apr 21, 2026 | 830.00 | 844.80 | 827.05 | 832.40 | 832.40 | 0.49% | 14,063 |
| Apr 20, 2026 | 834.00 | 846.00 | 821.05 | 828.35 | 828.35 | -0.58% | 21,026 |
| Apr 17, 2026 | 794.75 | 862.30 | 790.05 | 833.20 | 833.20 | 5.88% | 71,392 |
| Apr 16, 2026 | 779.95 | 799.00 | 771.00 | 786.90 | 786.90 | 1.88% | 28,065 |
| Apr 15, 2026 | 760.00 | 790.95 | 751.45 | 772.40 | 772.40 | 3.39% | 38,489 |
| Apr 13, 2026 | 755.55 | 755.55 | 736.05 | 747.05 | 747.05 | -1.13% | 12,216 |
| Apr 10, 2026 | 769.85 | 769.85 | 753.00 | 755.55 | 755.55 | -0.38% | 13,495 |
| Apr 9, 2026 | 773.05 | 786.00 | 753.50 | 758.45 | 758.45 | -1.10% | 25,115 |
| Apr 8, 2026 | 790.00 | 790.00 | 753.55 | 766.90 | 766.90 | 2.71% | 26,872 |
| Apr 7, 2026 | 727.80 | 760.00 | 710.15 | 746.70 | 746.70 | 3.51% | 30,778 |
| Apr 6, 2026 | 726.95 | 735.00 | 705.00 | 721.40 | 721.40 | 0.08% | 11,598 |
| Apr 2, 2026 | 706.85 | 734.90 | 690.60 | 720.85 | 720.85 | 1.98% | 15,260 |
| Apr 1, 2026 | 668.00 | 713.20 | 668.00 | 706.85 | 706.85 | 9.27% | 31,215 |
| Mar 30, 2026 | 675.50 | 680.75 | 640.00 | 646.90 | 646.90 | -5.64% | 59,685 |
| Mar 27, 2026 | 704.00 | 711.50 | 680.40 | 685.60 | 685.60 | -2.66% | 72,911 |
| 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 |