Expleo Solutions Limited (NSE:EXPLEOSOL)
India · Delayed Price · Currency is INR 896.65
+29.80 (3.44%)
Oct 16, 2026, 3:29 PM IST
Expleo Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 865.00 | 911.00 | 861.00 | 896.65 | 896.65 | 3.44% | 44,030 |
| Oct 15, 2026 | 877.00 | 886.45 | 860.00 | 866.85 | 866.85 | -1.19% | 14,558 |
| Oct 14, 2026 | 881.00 | 890.00 | 870.30 | 877.25 | 877.25 | -0.44% | 23,744 |
| Oct 13, 2026 | 863.40 | 890.00 | 855.10 | 881.15 | 881.15 | 1.72% | 11,644 |
| Oct 12, 2026 | 870.00 | 884.25 | 854.80 | 866.25 | 866.25 | 0.50% | 12,845 |
| Oct 9, 2026 | 851.80 | 870.00 | 845.10 | 861.90 | 861.90 | 1.19% | 14,666 |
| Oct 8, 2026 | 862.65 | 877.00 | 850.00 | 851.80 | 851.80 | -1.26% | 17,272 |
| Oct 7, 2026 | 889.00 | 889.00 | 855.00 | 862.65 | 862.65 | -1.84% | 10,395 |
| Oct 6, 2026 | 868.70 | 888.00 | 867.00 | 878.85 | 878.85 | 1.78% | 18,786 |
| Oct 5, 2026 | 853.05 | 881.55 | 850.05 | 863.45 | 863.45 | 1.73% | 20,948 |
| Oct 1, 2026 | 852.85 | 863.45 | 830.10 | 848.75 | 848.75 | -1.06% | 16,041 |
| Sep 30, 2026 | 858.00 | 873.90 | 855.00 | 857.85 | 857.85 | -0.05% | 5,181 |
| Sep 29, 2026 | 868.10 | 869.85 | 855.50 | 858.30 | 858.30 | -1.38% | 8,798 |
| Sep 28, 2026 | 883.25 | 883.30 | 863.00 | 870.35 | 870.35 | -1.46% | 11,252 |
| Sep 25, 2026 | 873.00 | 885.00 | 865.00 | 883.25 | 883.25 | 1.34% | 8,559 |
| Sep 24, 2026 | 872.45 | 884.70 | 862.00 | 871.55 | 871.55 | -0.10% | 10,007 |
| Sep 23, 2026 | 881.40 | 883.95 | 866.75 | 872.45 | 872.45 | -0.54% | 11,577 |
| Sep 22, 2026 | 885.00 | 887.75 | 870.40 | 877.20 | 877.20 | -0.67% | 8,135 |
| Sep 21, 2026 | 886.85 | 889.90 | 876.40 | 883.15 | 883.15 | 0.14% | 10,828 |
| Sep 18, 2026 | 898.05 | 900.90 | 875.00 | 881.95 | 881.95 | -1.79% | 20,658 |
| Sep 17, 2026 | 884.00 | 900.00 | 872.30 | 898.05 | 898.05 | 2.07% | 35,973 |
| Sep 16, 2026 | 867.00 | 890.00 | 842.00 | 879.85 | 879.85 | 2.00% | 44,424 |
| Sep 15, 2026 | 891.00 | 914.00 | 860.00 | 862.60 | 862.60 | -3.02% | 33,126 |
| Sep 11, 2026 | 883.00 | 892.95 | 873.20 | 889.50 | 889.50 | 0.64% | 9,546 |
| Sep 10, 2026 | 877.60 | 898.00 | 875.35 | 883.80 | 883.80 | 0.71% | 17,439 |
| Sep 9, 2026 | 888.00 | 891.55 | 870.60 | 877.60 | 877.60 | -1.17% | 31,062 |
| Sep 8, 2026 | 899.95 | 903.90 | 881.70 | 887.95 | 887.95 | -1.29% | 20,997 |
| Sep 7, 2026 | 910.45 | 922.00 | 895.00 | 899.55 | 899.55 | 0.06% | 32,051 |
| Sep 4, 2026 | 904.00 | 910.00 | 888.00 | 899.00 | 899.00 | 0.03% | 27,691 |
| Sep 3, 2026 | 903.00 | 911.00 | 885.10 | 898.75 | 898.75 | 0.89% | 54,511 |
| Sep 2, 2026 | 871.50 | 926.90 | 871.50 | 890.85 | 890.85 | 4.27% | 431,972 |
| Sep 1, 2026 | 857.80 | 868.95 | 849.00 | 854.40 | 854.40 | -0.31% | 12,578 |
| Aug 31, 2026 | 875.75 | 879.90 | 855.10 | 857.05 | 857.05 | -2.14% | 12,274 |
| Aug 28, 2026 | 873.70 | 897.00 | 872.00 | 875.75 | 875.75 | 0.23% | 21,427 |
| Aug 27, 2026 | 884.10 | 888.95 | 866.60 | 873.70 | 873.70 | -0.71% | 11,211 |
| Aug 26, 2026 | 870.50 | 889.00 | 867.05 | 879.95 | 879.95 | 1.07% | 26,491 |
| Aug 25, 2026 | 891.00 | 896.95 | 866.00 | 870.65 | 870.65 | -1.29% | 22,360 |
| Aug 24, 2026 | 900.75 | 916.90 | 880.00 | 882.05 | 882.05 | -1.86% | 28,431 |
| Aug 21, 2026 | 882.75 | 903.60 | 875.20 | 898.75 | 898.75 | 1.77% | 44,340 |
| Aug 20, 2026 | 892.95 | 899.15 | 877.00 | 883.15 | 883.15 | -0.44% | 32,605 |
| Aug 19, 2026 | 898.00 | 902.85 | 878.10 | 887.05 | 887.05 | -1.19% | 68,419 |
| Aug 18, 2026 | 918.00 | 932.45 | 891.10 | 897.70 | 897.70 | -2.75% | 409,143 |
| Aug 17, 2026 | 830.00 | 945.90 | 829.70 | 923.05 | 923.05 | 13.13% | 6,142,838 |
| 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 |