Explicit Finance Limited (BOM:530571)
India
· Delayed Price · Currency is INR 9.45
+0.45 (5.00%)
At close: Apr 28, 2026
Explicit Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 7 |
| Apr 27, 2026 | 8.84 | 9.00 | 8.84 | 9.00 | 9.00 | -3.23% | 593 |
| Apr 24, 2026 | 9.36 | 9.36 | 9.30 | 9.30 | 9.30 | 4.26% | 25 |
| Apr 23, 2026 | 8.09 | 8.92 | 8.09 | 8.92 | 8.92 | 4.94% | 474 |
| Apr 22, 2026 | 8.46 | 8.50 | 8.46 | 8.50 | 8.50 | -4.49% | 11,156 |
| Apr 21, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -4.40% | 1,052 |
| Apr 20, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 3.56% | 3 |
| Apr 17, 2026 | 9.89 | 9.89 | 8.99 | 8.99 | 8.99 | -4.97% | 296 |
| Apr 16, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.92% | 97 |
| Apr 15, 2026 | 10.80 | 10.80 | 9.95 | 9.95 | 9.95 | -4.97% | 51 |
| Apr 13, 2026 | 11.07 | 11.54 | 10.47 | 10.47 | 10.47 | -4.99% | 70 |
| Apr 10, 2026 | 11.59 | 11.59 | 11.02 | 11.02 | 11.02 | -4.92% | 13 |
| Apr 9, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.11% | 25 |
| Apr 8, 2026 | 11.76 | 11.76 | 10.68 | 11.72 | 11.72 | 4.64% | 42 |
| Apr 7, 2026 | 11.55 | 11.55 | 10.45 | 11.20 | 11.20 | 1.82% | 10,341 |
| Apr 6, 2026 | 10.45 | 11.00 | 10.45 | 11.00 | 11.00 | 4.96% | 17 |
| Apr 2, 2026 | 10.70 | 10.70 | 10.11 | 10.48 | 10.48 | -1.50% | 241 |
| Apr 1, 2026 | 10.58 | 10.64 | 10.58 | 10.64 | 10.64 | -0.47% | 55 |
| Mar 27, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.29% | 164 |
| Mar 25, 2026 | 11.89 | 11.89 | 10.83 | 10.83 | 10.83 | -4.92% | 384 |
| Mar 24, 2026 | 11.40 | 11.40 | 10.68 | 11.39 | 11.39 | 1.33% | 1,082 |
| Mar 23, 2026 | 11.42 | 11.42 | 10.99 | 11.24 | 11.24 | 3.31% | 1,155 |
| Mar 20, 2026 | 10.93 | 10.93 | 10.41 | 10.88 | 10.88 | 4.51% | 70 |
| Mar 19, 2026 | 11.23 | 11.23 | 10.17 | 10.41 | 10.41 | -2.71% | 193 |
| Mar 18, 2026 | 10.72 | 10.72 | 9.71 | 10.70 | 10.70 | 4.70% | 1,455 |
| Mar 17, 2026 | 10.23 | 10.23 | 9.27 | 10.22 | 10.22 | 4.82% | 557 |
| Mar 16, 2026 | 9.80 | 9.80 | 8.88 | 9.75 | 9.75 | 4.39% | 765 |
| Mar 13, 2026 | 9.34 | 9.34 | 8.61 | 9.34 | 9.34 | 4.94% | 3,182 |
| Mar 12, 2026 | 8.90 | 8.90 | 8.48 | 8.90 | 8.90 | 4.95% | 130 |
| Mar 11, 2026 | 8.08 | 8.48 | 7.68 | 8.48 | 8.48 | 4.95% | 26,027 |
| Mar 10, 2026 | 8.77 | 8.77 | 7.96 | 8.08 | 8.08 | -3.35% | 615 |
| Mar 9, 2026 | 9.21 | 9.21 | 8.35 | 8.36 | 8.36 | -4.78% | 137 |
| Mar 6, 2026 | 8.72 | 9.62 | 8.72 | 8.78 | 8.78 | -4.25% | 1,454 |
| Mar 5, 2026 | 10.09 | 10.09 | 9.14 | 9.17 | 9.17 | -4.58% | 560 |
| Mar 4, 2026 | 9.56 | 10.55 | 9.55 | 9.61 | 9.61 | -4.38% | 998 |
| Mar 2, 2026 | 10.51 | 10.51 | 9.77 | 10.05 | 10.05 | 0.40% | 20,436 |
| Feb 27, 2026 | 9.87 | 10.88 | 9.87 | 10.01 | 10.01 | -3.56% | 1,670 |
| Feb 26, 2026 | 10.50 | 11.46 | 10.38 | 10.38 | 10.38 | -4.95% | 5,968 |
| Feb 25, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -4.96% | 426 |
| Feb 24, 2026 | 10.92 | 12.05 | 10.92 | 11.49 | 11.49 | - | 799 |
| Feb 23, 2026 | 11.59 | 11.59 | 10.49 | 11.49 | 11.49 | 4.08% | 3,713 |
| Feb 20, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 4.94% | 1 |
| Feb 19, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 4.99% | 425 |
| Feb 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.92% | 1 |
| Feb 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 32 |
| Feb 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.96% | 6,018 |
| Feb 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.96% | 250 |
| Feb 12, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 4.96% | 500 |
| Feb 11, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.93% | 1,763 |
| Feb 10, 2026 | 7.81 | 7.81 | 7.50 | 7.50 | 7.50 | -3.97% | 46 |
| Feb 9, 2026 | 8.05 | 8.62 | 7.80 | 7.81 | 7.81 | -4.87% | 1,661 |
| Feb 6, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 5 |
| Feb 5, 2026 | 8.45 | 8.45 | 8.21 | 8.21 | 8.21 | 1.99% | 602 |
| Feb 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 4.95% | 190 |
| Feb 1, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 464 |
| Jan 30, 2026 | 7.80 | 8.15 | 7.50 | 7.67 | 7.67 | -1.29% | 259 |
| Jan 29, 2026 | 8.57 | 8.57 | 7.77 | 7.77 | 7.77 | -4.90% | 1,277 |
| Jan 28, 2026 | 8.42 | 8.84 | 8.00 | 8.17 | 8.17 | -2.97% | 182 |
| Jan 23, 2026 | 8.34 | 8.42 | 8.34 | 8.42 | 8.42 | 1.45% | 1,000 |
| Jan 22, 2026 | 7.89 | 8.71 | 7.89 | 8.30 | 8.30 | - | 1,502 |
| Jan 21, 2026 | 8.28 | 8.50 | 8.28 | 8.30 | 8.30 | -4.71% | 1,004 |
| Jan 20, 2026 | 9.06 | 9.06 | 8.71 | 8.71 | 8.71 | -4.91% | 527 |
| Jan 19, 2026 | 10.12 | 10.12 | 9.16 | 9.16 | 9.16 | -4.98% | 933 |
| Jan 16, 2026 | 10.33 | 10.58 | 9.58 | 9.64 | 9.64 | -4.37% | 952 |
| Jan 14, 2026 | 10.08 | 11.14 | 10.08 | 10.08 | 10.08 | -5.00% | 814 |
| Jan 13, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -4.93% | 661 |
| Jan 12, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -4.94% | 1,005 |
| Jan 8, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -4.94% | 209 |
| Jan 7, 2026 | 13.06 | 13.06 | 12.35 | 12.35 | 12.35 | -5.00% | 487 |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 102 |
| Jan 2, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | 254 |
| Jan 1, 2026 | 14.47 | 14.47 | 14.00 | 14.00 | 14.00 | 1.52% | 184 |
| Dec 31, 2025 | 13.80 | 13.80 | 13.79 | 13.79 | 13.79 | 4.87% | 13 |
| Dec 30, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 4.95% | 104 |
| Dec 29, 2025 | 12.18 | 12.53 | 11.94 | 12.53 | 12.53 | 4.94% | 9 |
| Dec 26, 2025 | 11.19 | 12.00 | 11.19 | 11.94 | 11.94 | 1.44% | 1,640 |
| Dec 24, 2025 | 11.77 | 12.90 | 11.77 | 11.77 | 11.77 | -4.93% | 898 |
| Dec 23, 2025 | 13.03 | 13.03 | 12.38 | 12.38 | 12.38 | -4.99% | 76 |
| Dec 22, 2025 | 14.38 | 14.38 | 13.02 | 13.03 | 13.03 | -4.89% | 706 |
| Dec 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.01% | 191 |
| Dec 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 4.93% | 101 |
| Dec 17, 2025 | 13.19 | 13.19 | 12.54 | 13.19 | 13.19 | - | 239 |
| Dec 16, 2025 | 13.80 | 13.80 | 13.19 | 13.19 | 13.19 | - | 322 |
| Dec 15, 2025 | 14.56 | 14.56 | 13.19 | 13.19 | 13.19 | -4.97% | 1,412 |
| Dec 12, 2025 | 13.61 | 13.88 | 13.61 | 13.88 | 13.88 | 1.98% | 629 |
| Dec 11, 2025 | 13.55 | 13.61 | 13.55 | 13.61 | 13.61 | 1.95% | 900 |
| Dec 10, 2025 | 13.34 | 13.35 | 13.34 | 13.35 | 13.35 | 0.07% | 1,928 |
| Dec 9, 2025 | 13.40 | 13.40 | 13.34 | 13.34 | 13.34 | -0.45% | 1,630 |
| Dec 8, 2025 | 13.41 | 13.41 | 13.40 | 13.40 | 13.40 | -0.07% | 4,035 |
| Dec 5, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.97% | 5,983 |
| Dec 4, 2025 | 13.95 | 13.95 | 13.68 | 13.68 | 13.68 | -1.94% | 549 |
| Dec 3, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.97% | 4,082 |
| Dec 2, 2025 | 13.42 | 13.68 | 13.42 | 13.68 | 13.68 | 1.94% | 4,040 |
| Dec 1, 2025 | 13.29 | 13.42 | 13.29 | 13.42 | 13.42 | 0.98% | 2,617 |
| Nov 28, 2025 | 13.36 | 13.36 | 13.29 | 13.29 | 13.29 | -0.52% | 1,155 |
| Nov 27, 2025 | 13.36 | 13.62 | 13.36 | 13.36 | 13.36 | - | 4,596 |
| Nov 26, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.98% | 2,126 |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 64 |
| Nov 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 111 |
| Nov 21, 2025 | 13.36 | 13.36 | 13.10 | 13.10 | 13.10 | - | 2,462 |