Excelsoft Technologies Limited (NSE:EXCELSOFT)
India
· Delayed Price · Currency is INR 81.70
+1.37 (1.71%)
At close: Mar 6, 2026
Excelsoft Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.50 | 80.50 | 77.00 | 78.69 | 78.69 | -3.68% | 548,866 |
| Mar 6, 2026 | 80.00 | 82.00 | 79.51 | 81.70 | 81.70 | 1.71% | 364,630 |
| Mar 5, 2026 | 79.99 | 81.54 | 79.32 | 80.33 | 80.33 | 2.07% | 565,109 |
| Mar 4, 2026 | 80.00 | 80.00 | 77.50 | 78.70 | 78.70 | -2.35% | 488,786 |
| Mar 2, 2026 | 80.17 | 82.89 | 79.22 | 80.59 | 80.59 | -5.48% | 778,985 |
| Feb 27, 2026 | 87.48 | 87.48 | 84.75 | 85.26 | 85.26 | -2.35% | 372,550 |
| Feb 26, 2026 | 87.50 | 89.00 | 86.56 | 87.31 | 87.31 | 0.56% | 1,315,028 |
| Feb 25, 2026 | 79.06 | 87.70 | 79.06 | 86.82 | 86.82 | 8.69% | 3,414,026 |
| Feb 24, 2026 | 82.00 | 82.00 | 78.70 | 79.88 | 79.88 | -3.62% | 1,040,024 |
| Feb 23, 2026 | 84.55 | 86.70 | 82.51 | 82.88 | 82.88 | -2.91% | 1,092,553 |
| Feb 20, 2026 | 84.60 | 86.72 | 84.60 | 85.36 | 85.36 | 0.14% | 572,951 |
| Feb 19, 2026 | 87.50 | 88.95 | 85.00 | 85.24 | 85.24 | -2.17% | 785,907 |
| Feb 18, 2026 | 86.20 | 90.00 | 85.56 | 87.13 | 87.13 | 0.26% | 810,056 |
| Feb 17, 2026 | 84.15 | 88.88 | 84.01 | 86.90 | 86.90 | 2.15% | 1,331,298 |
| Feb 16, 2026 | 86.42 | 87.25 | 84.50 | 85.07 | 85.07 | -2.54% | 1,089,085 |
| Feb 13, 2026 | 92.50 | 92.98 | 85.94 | 87.29 | 87.29 | -6.19% | 2,081,406 |
| Feb 12, 2026 | 91.00 | 93.45 | 88.55 | 93.05 | 93.05 | 1.92% | 3,057,077 |
| Feb 11, 2026 | 86.88 | 92.50 | 84.00 | 91.30 | 91.30 | 5.09% | 4,496,246 |
| Feb 10, 2026 | 81.00 | 89.18 | 80.55 | 86.88 | 86.88 | 6.84% | 6,223,485 |
| Feb 9, 2026 | 75.72 | 82.15 | 73.50 | 81.32 | 81.32 | 9.49% | 4,698,620 |
| Feb 6, 2026 | 71.35 | 76.90 | 69.50 | 74.27 | 74.27 | 4.08% | 954,231 |
| Feb 5, 2026 | 72.00 | 72.70 | 70.48 | 71.36 | 71.36 | -1.64% | 680,950 |
| Feb 4, 2026 | 71.24 | 72.95 | 70.05 | 72.55 | 72.55 | 0.43% | 945,963 |
| Feb 3, 2026 | 72.64 | 73.74 | 70.20 | 72.24 | 72.24 | 4.33% | 1,033,784 |
| Feb 2, 2026 | 70.00 | 70.00 | 68.01 | 69.24 | 69.24 | -1.41% | 594,202 |
| Feb 1, 2026 | 69.95 | 71.16 | 68.06 | 70.23 | 70.23 | 0.67% | 739,534 |
| Jan 30, 2026 | 69.39 | 70.94 | 68.00 | 69.76 | 69.76 | 0.07% | 1,109,446 |
| Jan 29, 2026 | 72.00 | 72.43 | 69.40 | 69.71 | 69.71 | -2.84% | 1,098,972 |
| Jan 28, 2026 | 71.76 | 72.90 | 70.47 | 71.75 | 71.75 | 0.97% | 1,092,472 |
| Jan 27, 2026 | 72.10 | 72.68 | 69.50 | 71.06 | 71.06 | -0.39% | 1,595,050 |
| Jan 23, 2026 | 76.00 | 76.04 | 70.80 | 71.34 | 71.34 | -5.30% | 1,005,484 |
| Jan 22, 2026 | 76.00 | 78.01 | 75.00 | 75.33 | 75.33 | 0.36% | 878,378 |
| Jan 21, 2026 | 76.60 | 76.94 | 74.00 | 75.06 | 75.06 | -2.56% | 1,418,776 |
| Jan 20, 2026 | 81.30 | 81.38 | 76.51 | 77.03 | 77.03 | -5.65% | 1,350,044 |
| Jan 19, 2026 | 85.00 | 85.00 | 80.80 | 81.64 | 81.64 | -3.13% | 840,691 |
| Jan 16, 2026 | 82.24 | 85.45 | 82.24 | 84.28 | 84.28 | 2.48% | 1,577,538 |
| Jan 14, 2026 | 81.95 | 83.14 | 81.95 | 82.24 | 82.24 | -0.25% | 657,807 |
| Jan 13, 2026 | 83.70 | 84.38 | 81.91 | 82.45 | 82.45 | -0.76% | 927,312 |
| Jan 12, 2026 | 84.00 | 84.00 | 81.84 | 83.08 | 83.08 | -1.38% | 1,144,954 |
| Jan 9, 2026 | 84.00 | 85.64 | 82.34 | 84.24 | 84.24 | 0.23% | 2,077,894 |
| Jan 8, 2026 | 87.84 | 87.84 | 83.40 | 84.05 | 84.05 | -4.10% | 1,106,995 |
| Jan 7, 2026 | 85.05 | 88.74 | 85.05 | 87.64 | 87.64 | 2.01% | 2,400,806 |
| Jan 6, 2026 | 86.80 | 87.07 | 85.30 | 85.91 | 85.91 | -1.40% | 1,239,609 |
| Jan 5, 2026 | 88.00 | 88.68 | 86.51 | 87.13 | 87.13 | -2.23% | 1,315,393 |
| Jan 2, 2026 | 90.50 | 90.50 | 88.50 | 89.12 | 89.12 | -1.93% | 1,664,825 |
| Jan 1, 2026 | 91.36 | 92.35 | 89.61 | 90.87 | 90.87 | -2.22% | 2,371,218 |
| Dec 31, 2025 | 93.70 | 94.20 | 90.60 | 92.93 | 92.93 | 0.69% | 11,824,850 |
| Dec 30, 2025 | 84.05 | 94.34 | 81.91 | 92.29 | 92.29 | 8.96% | 31,893,860 |
| Dec 29, 2025 | 88.50 | 88.77 | 84.01 | 84.70 | 84.70 | -3.90% | 1,959,446 |
| Dec 26, 2025 | 88.09 | 88.70 | 87.01 | 88.14 | 88.14 | -0.18% | 1,345,511 |
| Dec 24, 2025 | 88.21 | 88.99 | 87.73 | 88.30 | 88.30 | -0.93% | 1,468,057 |
| Dec 23, 2025 | 90.80 | 90.80 | 88.55 | 89.13 | 89.13 | -2.07% | 1,943,581 |
| Dec 22, 2025 | 91.80 | 92.29 | 90.31 | 91.01 | 91.01 | 1.52% | 2,262,313 |
| Dec 19, 2025 | 88.05 | 90.60 | 87.34 | 89.65 | 89.65 | 1.89% | 3,865,812 |
| Dec 18, 2025 | 89.44 | 90.50 | 87.40 | 87.99 | 87.99 | -2.05% | 4,548,296 |
| Dec 17, 2025 | 94.12 | 94.50 | 89.54 | 89.83 | 89.83 | -4.56% | 4,580,693 |
| Dec 16, 2025 | 99.10 | 99.41 | 93.70 | 94.12 | 94.12 | -5.02% | 4,640,181 |
| Dec 15, 2025 | 103.00 | 103.00 | 98.12 | 99.09 | 99.09 | 0.64% | 8,449,034 |
| Dec 12, 2025 | 98.30 | 100.16 | 95.96 | 98.46 | 98.46 | 1.54% | 10,862,465 |
| Dec 11, 2025 | 101.49 | 101.65 | 96.10 | 96.97 | 96.97 | -3.89% | 9,299,677 |
| Dec 10, 2025 | 97.85 | 102.25 | 96.23 | 100.90 | 100.90 | 4.85% | 57,827,986 |
| Dec 9, 2025 | 88.98 | 99.87 | 87.16 | 96.23 | 96.23 | 8.48% | 53,731,180 |
| Dec 8, 2025 | 93.51 | 94.11 | 85.60 | 88.71 | 88.71 | -5.01% | 13,000,600 |
| Dec 5, 2025 | 96.80 | 99.70 | 92.59 | 93.39 | 93.39 | -3.52% | 9,357,635 |
| Dec 4, 2025 | 99.78 | 101.20 | 96.04 | 96.80 | 96.80 | -2.49% | 11,899,400 |
| Dec 3, 2025 | 104.30 | 106.30 | 98.50 | 99.27 | 99.27 | -4.16% | 13,370,060 |
| Dec 2, 2025 | 107.45 | 110.79 | 102.30 | 103.58 | 103.58 | -4.34% | 21,642,770 |
| Dec 1, 2025 | 120.40 | 120.73 | 107.06 | 108.28 | 108.28 | -9.61% | 18,210,150 |
| Nov 28, 2025 | 125.87 | 127.00 | 117.60 | 119.79 | 119.79 | -4.36% | 12,723,990 |
| Nov 27, 2025 | 127.30 | 130.50 | 121.00 | 125.25 | 125.25 | -0.57% | 53,811,790 |