Expleo Solutions Limited (NSE:EXPLEOSOL)
India · Delayed Price · Currency is INR 899.00
+0.25 (0.03%)
Sep 4, 2026, 3:29 PM IST
Expleo Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 904.00 | 910.00 | 888.00 | 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 |
| 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 |