Expleo Solutions Limited (NSE:EXPLEOSOL)
India · Delayed Price · Currency is INR 815.95
-5.30 (-0.65%)
Aug 14, 2026, 3:29 PM IST
Expleo Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 821.50 | 837.00 | 808.00 | 815.95 | 815.95 | -0.65% | 22,113 |
| Aug 13, 2026 | 819.85 | 831.80 | 813.45 | 821.25 | 821.25 | -0.22% | 19,647 |
| Aug 12, 2026 | 819.05 | 825.00 | 810.25 | 823.05 | 823.05 | 0.24% | 16,428 |
| Aug 11, 2026 | 832.00 | 841.00 | 817.00 | 821.10 | 821.10 | -1.72% | 30,948 |
| Aug 10, 2026 | 837.95 | 848.00 | 827.15 | 835.50 | 835.50 | -0.15% | 29,279 |
| Aug 7, 2026 | 816.60 | 839.75 | 813.00 | 836.75 | 836.75 | 1.91% | 34,528 |
| Aug 6, 2026 | 811.60 | 834.40 | 809.95 | 821.05 | 821.05 | 1.15% | 30,113 |
| Aug 5, 2026 | 818.45 | 820.00 | 808.80 | 811.70 | 811.70 | -0.28% | 10,392 |
| Aug 4, 2026 | 805.15 | 818.40 | 801.05 | 813.95 | 813.95 | 1.09% | 40,075 |
| Aug 3, 2026 | 801.00 | 818.00 | 801.00 | 805.15 | 805.15 | 0.29% | 62,353 |
| Jul 31, 2026 | 840.00 | 840.00 | 787.00 | 802.85 | 802.85 | 0.78% | 228,905 |
| Jul 30, 2026 | 930.05 | 947.55 | 901.00 | 906.60 | 796.60 | -2.03% | 223,291 |
| Jul 29, 2026 | 922.30 | 971.15 | 884.00 | 925.40 | 813.12 | 14.35% | 1,662,306 |
| Jul 28, 2026 | 805.15 | 828.00 | 805.15 | 809.30 | 711.11 | -0.33% | 27,707 |
| Jul 27, 2026 | 793.00 | 824.95 | 793.00 | 812.00 | 713.48 | 1.30% | 34,009 |
| Jul 24, 2026 | 811.00 | 814.80 | 796.00 | 801.55 | 704.30 | -1.54% | 15,810 |
| Jul 23, 2026 | 804.90 | 820.30 | 799.95 | 814.10 | 715.32 | 1.62% | 14,626 |
| Jul 22, 2026 | 806.30 | 814.10 | 797.65 | 801.15 | 703.94 | -1.03% | 31,366 |
| Jul 21, 2026 | 824.65 | 829.45 | 804.20 | 809.50 | 711.28 | -1.84% | 13,391 |
| Jul 20, 2026 | 795.55 | 847.00 | 790.00 | 824.65 | 724.59 | 4.07% | 30,080 |
| Jul 17, 2026 | 799.55 | 801.55 | 790.10 | 792.40 | 696.26 | -0.79% | 9,429 |
| Jul 16, 2026 | 803.75 | 813.10 | 796.15 | 798.75 | 701.84 | -0.27% | 10,000 |
| Jul 15, 2026 | 801.50 | 808.55 | 794.80 | 800.95 | 703.77 | -0.27% | 11,106 |
| Jul 14, 2026 | 822.00 | 831.00 | 801.20 | 803.15 | 705.70 | -2.42% | 15,304 |
| Jul 13, 2026 | 806.50 | 828.00 | 800.00 | 823.05 | 723.19 | 1.50% | 22,845 |
| Jul 10, 2026 | 815.70 | 828.30 | 806.15 | 810.90 | 712.51 | -2.11% | 34,049 |
| Jul 9, 2026 | 793.80 | 848.00 | 792.55 | 828.35 | 727.84 | 4.90% | 56,666 |
| Jul 8, 2026 | 815.00 | 847.90 | 782.50 | 789.65 | 693.84 | -4.08% | 69,629 |
| Jul 7, 2026 | 821.00 | 891.20 | 813.50 | 823.25 | 723.36 | 0.16% | 228,561 |
| Jul 6, 2026 | 818.00 | 833.60 | 811.00 | 821.90 | 722.18 | 0.48% | 24,539 |
| Jul 3, 2026 | 816.05 | 824.95 | 811.40 | 818.00 | 718.75 | 0.34% | 17,716 |
| Jul 2, 2026 | 793.10 | 829.00 | 793.10 | 815.25 | 716.33 | 2.73% | 31,240 |
| Jul 1, 2026 | 789.50 | 812.15 | 789.50 | 793.60 | 697.31 | -0.72% | 17,785 |
| Jun 30, 2026 | 810.00 | 814.95 | 792.05 | 799.35 | 702.36 | -0.87% | 9,491 |
| Jun 29, 2026 | 826.40 | 826.45 | 801.00 | 806.35 | 708.51 | -2.43% | 21,668 |
| Jun 25, 2026 | 829.00 | 839.00 | 815.00 | 826.40 | 726.13 | 0.01% | 16,027 |
| Jun 24, 2026 | 821.50 | 831.00 | 814.15 | 826.30 | 726.04 | 1.05% | 14,457 |
| Jun 23, 2026 | 822.55 | 823.70 | 806.10 | 817.70 | 718.49 | -0.84% | 14,579 |
| Jun 22, 2026 | 814.20 | 830.00 | 814.20 | 824.60 | 724.55 | 1.75% | 14,491 |
| Jun 19, 2026 | 824.65 | 830.00 | 807.00 | 810.45 | 712.12 | -2.69% | 19,727 |
| Jun 18, 2026 | 832.30 | 845.00 | 821.00 | 832.85 | 731.80 | 0.14% | 14,318 |
| Jun 17, 2026 | 832.25 | 840.00 | 821.00 | 831.65 | 730.74 | -0.06% | 16,265 |
| Jun 16, 2026 | 803.65 | 838.30 | 803.65 | 832.15 | 731.18 | 3.55% | 42,682 |
| Jun 15, 2026 | 800.00 | 824.05 | 785.90 | 803.65 | 706.14 | 2.40% | 23,114 |
| Jun 12, 2026 | 780.00 | 799.95 | 763.35 | 784.85 | 689.62 | 1.15% | 25,941 |
| Jun 11, 2026 | 793.40 | 802.45 | 771.05 | 775.95 | 681.80 | -2.20% | 21,321 |
| Jun 10, 2026 | 824.75 | 826.00 | 787.00 | 793.40 | 697.13 | -3.71% | 31,586 |
| Jun 9, 2026 | 827.00 | 839.00 | 809.00 | 823.95 | 723.98 | -0.25% | 28,962 |
| Jun 8, 2026 | 845.05 | 855.10 | 815.00 | 826.05 | 725.82 | -3.62% | 53,772 |
| Jun 5, 2026 | 875.00 | 887.95 | 849.75 | 857.10 | 753.11 | -1.18% | 38,752 |