Exato Technologies Limited (BOM:544626)
India
· Delayed Price · Currency is INR 388.10
-19.80 (-4.85%)
At close: Apr 28, 2026
Exato Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 388.20 | 408.00 | 387.00 | 388.10 | 388.10 | -4.85% | 19,000 |
| Apr 27, 2026 | 389.55 | 407.95 | 375.00 | 407.90 | 407.90 | 4.71% | 20,000 |
| Apr 24, 2026 | 415.00 | 415.00 | 388.00 | 389.55 | 389.55 | -1.38% | 25,000 |
| Apr 23, 2026 | 412.95 | 413.00 | 390.00 | 395.00 | 395.00 | -2.47% | 15,000 |
| Apr 22, 2026 | 407.95 | 409.95 | 400.00 | 405.00 | 405.00 | 0.53% | 29,000 |
| Apr 21, 2026 | 410.00 | 412.00 | 402.00 | 402.85 | 402.85 | -2.81% | 24,000 |
| Apr 20, 2026 | 408.00 | 416.70 | 405.00 | 414.50 | 414.50 | 0.18% | 21,000 |
| Apr 17, 2026 | 410.60 | 414.90 | 402.00 | 413.75 | 413.75 | 0.77% | 9,000 |
| Apr 16, 2026 | 404.10 | 413.00 | 395.00 | 410.60 | 410.60 | 1.76% | 27,000 |
| Apr 15, 2026 | 400.00 | 409.35 | 394.05 | 403.50 | 403.50 | 4.52% | 70,000 |
| Apr 13, 2026 | 383.40 | 397.00 | 383.40 | 386.05 | 386.05 | 0.40% | 13,000 |
| Apr 10, 2026 | 378.00 | 386.00 | 378.00 | 384.50 | 384.50 | 3.64% | 22,000 |
| Apr 9, 2026 | 377.00 | 377.00 | 371.00 | 371.00 | 371.00 | -1.34% | 6,000 |
| Apr 8, 2026 | 373.50 | 380.00 | 373.50 | 376.05 | 376.05 | 3.55% | 9,000 |
| Apr 7, 2026 | 330.00 | 380.00 | 330.00 | 363.15 | 363.15 | 2.08% | 39,000 |
| Apr 6, 2026 | 376.00 | 376.00 | 354.55 | 355.75 | 355.75 | -2.57% | 15,000 |
| Apr 2, 2026 | 325.50 | 365.50 | 325.50 | 365.15 | 365.15 | 4.24% | 129,000 |
| Apr 1, 2026 | 349.40 | 362.00 | 349.05 | 350.30 | 350.30 | 10.61% | 14,000 |
| Mar 30, 2026 | 315.10 | 330.45 | 310.05 | 316.70 | 316.70 | -5.62% | 29,000 |
| Mar 27, 2026 | 343.00 | 343.00 | 335.00 | 335.55 | 335.55 | -5.74% | 29,000 |
| Mar 25, 2026 | 354.00 | 358.00 | 354.00 | 356.00 | 356.00 | 2.68% | 5,000 |
| Mar 24, 2026 | 367.30 | 368.00 | 345.10 | 346.70 | 346.70 | 0.20% | 16,000 |
| Mar 23, 2026 | 362.50 | 368.50 | 341.00 | 346.00 | 346.00 | -6.13% | 24,000 |
| Mar 20, 2026 | 368.00 | 379.95 | 365.00 | 368.60 | 368.60 | 0.49% | 50,000 |
| Mar 19, 2026 | 350.05 | 368.05 | 350.05 | 366.80 | 366.80 | 2.50% | 116,000 |
| Mar 18, 2026 | 367.15 | 376.95 | 355.00 | 357.85 | 357.85 | -1.23% | 20,000 |
| Mar 17, 2026 | 355.95 | 365.00 | 342.00 | 362.30 | 362.30 | 3.81% | 24,000 |
| Mar 16, 2026 | 342.00 | 349.00 | 333.50 | 349.00 | 349.00 | 0.43% | 17,000 |
| Mar 13, 2026 | 369.95 | 369.95 | 347.50 | 347.50 | 347.50 | -3.47% | 10,000 |
| Mar 11, 2026 | 373.00 | 375.95 | 339.10 | 360.00 | 360.00 | -1.81% | 66,000 |
| Mar 10, 2026 | 313.00 | 366.65 | 308.40 | 366.65 | 366.65 | 20.00% | 123,000 |
| Mar 9, 2026 | 287.60 | 309.95 | 287.60 | 305.55 | 305.55 | -1.18% | 26,000 |
| Mar 6, 2026 | 320.00 | 326.05 | 308.20 | 309.20 | 309.20 | -6.03% | 57,000 |
| Mar 5, 2026 | 320.40 | 337.90 | 320.40 | 329.05 | 329.05 | 5.26% | 18,000 |
| Mar 4, 2026 | 301.00 | 344.95 | 300.00 | 312.60 | 312.60 | 2.14% | 42,000 |
| Mar 2, 2026 | 287.00 | 307.05 | 287.00 | 306.05 | 306.05 | -2.17% | 11,000 |
| Feb 27, 2026 | 304.65 | 314.90 | 304.65 | 312.85 | 312.85 | 1.07% | 11,000 |
| Feb 26, 2026 | 305.00 | 314.95 | 301.00 | 309.55 | 309.55 | 2.14% | 19,000 |
| Feb 25, 2026 | 313.25 | 315.00 | 300.00 | 303.05 | 303.05 | -3.24% | 15,000 |
| Feb 24, 2026 | 331.00 | 331.90 | 308.00 | 313.20 | 313.20 | -5.32% | 72,000 |
| Feb 23, 2026 | 330.20 | 338.00 | 330.00 | 330.80 | 330.80 | 0.18% | 21,000 |
| Feb 20, 2026 | 333.00 | 334.95 | 325.25 | 330.20 | 330.20 | -0.90% | 11,000 |
| Feb 19, 2026 | 316.95 | 335.00 | 316.95 | 333.20 | 333.20 | 5.64% | 36,000 |
| Feb 18, 2026 | 325.00 | 333.95 | 312.60 | 315.40 | 315.40 | -3.12% | 45,000 |
| Feb 17, 2026 | 341.95 | 342.00 | 324.00 | 325.55 | 325.55 | -5.14% | 33,000 |
| Feb 16, 2026 | 357.50 | 367.95 | 339.05 | 343.20 | 343.20 | -11.23% | 88,000 |
| Feb 13, 2026 | 396.00 | 400.00 | 372.05 | 386.60 | 386.60 | -0.97% | 105,000 |
| Feb 12, 2026 | 362.95 | 394.00 | 356.05 | 390.40 | 390.40 | 9.68% | 158,000 |
| Feb 11, 2026 | 340.25 | 361.00 | 332.00 | 355.95 | 355.95 | 1.96% | 76,000 |
| Feb 10, 2026 | 324.00 | 352.50 | 323.35 | 349.10 | 349.10 | 8.42% | 164,000 |
| Feb 9, 2026 | 320.50 | 324.00 | 320.50 | 322.00 | 322.00 | 2.08% | 4,000 |
| Feb 6, 2026 | 315.05 | 317.00 | 308.00 | 315.45 | 315.45 | -1.51% | 32,000 |
| Feb 5, 2026 | 359.00 | 359.00 | 319.05 | 320.30 | 320.30 | -4.03% | 24,000 |
| Feb 4, 2026 | 315.00 | 339.80 | 315.00 | 333.75 | 333.75 | 6.17% | 21,000 |
| Feb 3, 2026 | 307.00 | 321.00 | 307.00 | 314.35 | 314.35 | 6.20% | 31,000 |
| Feb 2, 2026 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -3.58% | 2,000 |
| Feb 1, 2026 | 307.50 | 308.20 | 307.00 | 307.00 | 307.00 | 0.84% | 4,000 |
| Jan 30, 2026 | 301.00 | 305.95 | 299.90 | 304.45 | 304.45 | 1.15% | 7,000 |
| Jan 29, 2026 | 301.60 | 302.00 | 296.00 | 301.00 | 301.00 | -0.20% | 15,000 |
| Jan 28, 2026 | 307.10 | 309.00 | 301.60 | 301.60 | 301.60 | -0.84% | 10,000 |
| Jan 27, 2026 | 310.05 | 310.15 | 299.00 | 304.15 | 304.15 | -2.01% | 29,000 |
| Jan 23, 2026 | 316.10 | 318.10 | 309.00 | 310.40 | 310.40 | -1.62% | 62,000 |
| Jan 22, 2026 | 324.00 | 329.00 | 313.50 | 315.50 | 315.50 | 1.12% | 24,000 |
| Jan 21, 2026 | 316.40 | 318.00 | 300.00 | 312.00 | 312.00 | -4.19% | 38,000 |
| Jan 20, 2026 | 335.50 | 335.50 | 322.00 | 325.65 | 325.65 | -4.22% | 39,000 |
| Jan 19, 2026 | 339.00 | 340.05 | 339.00 | 340.00 | 340.00 | -1.62% | 28,000 |
| Jan 16, 2026 | 350.00 | 350.00 | 345.00 | 345.60 | 345.60 | -0.39% | 32,000 |
| Jan 14, 2026 | 355.00 | 355.00 | 345.00 | 346.95 | 346.95 | -0.20% | 25,000 |
| Jan 13, 2026 | 327.30 | 354.10 | 325.00 | 347.65 | 347.65 | 7.98% | 124,000 |
| Jan 12, 2026 | 310.00 | 331.00 | 298.05 | 321.95 | 321.95 | 2.61% | 61,000 |
| Jan 9, 2026 | 317.00 | 324.00 | 312.00 | 313.75 | 313.75 | -2.11% | 27,000 |
| Jan 8, 2026 | 329.90 | 329.90 | 319.05 | 320.50 | 320.50 | -2.57% | 44,000 |
| Jan 7, 2026 | 336.00 | 336.00 | 315.00 | 328.95 | 328.95 | -2.32% | 139,000 |
| Jan 6, 2026 | 333.40 | 352.25 | 333.40 | 336.75 | 336.75 | 1.14% | 109,000 |
| Jan 5, 2026 | 334.20 | 338.40 | 331.65 | 332.95 | 332.95 | -0.37% | 43,000 |
| Jan 2, 2026 | 345.10 | 351.00 | 333.00 | 334.20 | 334.20 | -2.95% | 120,000 |
| Jan 1, 2026 | 375.00 | 380.00 | 338.00 | 344.35 | 344.35 | -4.11% | 83,000 |
| Dec 31, 2025 | 336.00 | 367.25 | 321.05 | 359.10 | 359.10 | 7.55% | 262,000 |
| Dec 30, 2025 | 354.00 | 360.50 | 331.00 | 333.90 | 333.90 | -4.50% | 91,000 |
| Dec 29, 2025 | 372.00 | 379.80 | 348.05 | 349.65 | 349.65 | -7.01% | 117,000 |
| Dec 26, 2025 | 391.30 | 402.00 | 374.95 | 376.00 | 376.00 | -3.91% | 162,000 |
| Dec 24, 2025 | 413.20 | 417.70 | 382.10 | 391.30 | 391.30 | -4.64% | 290,000 |
| Dec 23, 2025 | 369.95 | 410.35 | 365.05 | 410.35 | 410.35 | 10.00% | 479,000 |
| Dec 22, 2025 | 375.00 | 388.00 | 361.40 | 373.05 | 373.05 | -4.28% | 339,000 |
| Dec 19, 2025 | 457.00 | 475.00 | 389.75 | 389.75 | 389.75 | -10.00% | 709,000 |
| Dec 18, 2025 | 432.00 | 433.05 | 416.55 | 433.05 | 433.05 | 4.99% | 270,000 |
| Dec 17, 2025 | 412.45 | 412.45 | 395.00 | 412.45 | 412.45 | 4.99% | 966,000 |
| Dec 16, 2025 | 392.85 | 392.85 | 392.85 | 392.85 | 392.85 | 5.00% | 512,000 |
| Dec 15, 2025 | 374.15 | 374.15 | 374.15 | 374.15 | 374.15 | 5.00% | 62,000 |
| Dec 12, 2025 | 356.35 | 356.35 | 356.35 | 356.35 | 356.35 | 4.99% | 100,000 |
| Dec 11, 2025 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | 5.00% | 49,000 |
| Dec 10, 2025 | 323.25 | 323.25 | 323.25 | 323.25 | 323.25 | 4.99% | 87,000 |
| Dec 9, 2025 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | 5.00% | 108,000 |
| Dec 8, 2025 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | 4.99% | 131,000 |