Expleo Solutions Limited (NSE:EXPLEOSOL)
India
· Delayed Price · Currency is INR 809.50
-4.65 (-0.57%)
Apr 29, 2026, 2:50 PM IST
Expleo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 822.85 | 823.00 | 808.00 | 814.15 | 814.15 | -0.66% | 9,530 |
| Apr 27, 2026 | 855.00 | 855.10 | 802.00 | 819.55 | 819.55 | 1.97% | 22,871 |
| Apr 24, 2026 | 825.00 | 827.20 | 797.00 | 803.75 | 803.75 | -2.68% | 23,614 |
| Apr 23, 2026 | 838.00 | 844.00 | 821.10 | 825.85 | 825.85 | -1.79% | 12,617 |
| Apr 22, 2026 | 834.00 | 869.00 | 816.80 | 840.90 | 840.90 | 1.02% | 34,244 |
| Apr 21, 2026 | 830.00 | 844.80 | 827.05 | 832.40 | 832.40 | 0.49% | 14,063 |
| Apr 20, 2026 | 834.00 | 846.00 | 821.05 | 828.35 | 828.35 | -0.58% | 21,026 |
| Apr 17, 2026 | 794.75 | 862.30 | 790.05 | 833.20 | 833.20 | 5.88% | 71,392 |
| Apr 16, 2026 | 779.95 | 799.00 | 771.00 | 786.90 | 786.90 | 1.88% | 28,065 |
| Apr 15, 2026 | 760.00 | 790.95 | 751.45 | 772.40 | 772.40 | 3.39% | 38,489 |
| Apr 13, 2026 | 755.55 | 755.55 | 736.05 | 747.05 | 747.05 | -1.13% | 12,216 |
| Apr 10, 2026 | 769.85 | 769.85 | 753.00 | 755.55 | 755.55 | -0.38% | 13,495 |
| Apr 9, 2026 | 773.05 | 786.00 | 753.50 | 758.45 | 758.45 | -1.10% | 25,115 |
| Apr 8, 2026 | 790.00 | 790.00 | 753.55 | 766.90 | 766.90 | 2.71% | 26,872 |
| Apr 7, 2026 | 727.80 | 760.00 | 710.15 | 746.70 | 746.70 | 3.51% | 30,778 |
| Apr 6, 2026 | 726.95 | 735.00 | 705.00 | 721.40 | 721.40 | 0.08% | 11,598 |
| Apr 2, 2026 | 706.85 | 734.90 | 690.60 | 720.85 | 720.85 | 1.98% | 15,260 |
| Apr 1, 2026 | 668.00 | 713.20 | 668.00 | 706.85 | 706.85 | 9.27% | 31,215 |
| Mar 30, 2026 | 675.50 | 680.75 | 640.00 | 646.90 | 646.90 | -5.64% | 59,685 |
| Mar 27, 2026 | 704.00 | 711.50 | 680.40 | 685.60 | 685.60 | -2.66% | 72,911 |
| Mar 25, 2026 | 713.80 | 737.25 | 699.00 | 704.30 | 704.30 | -0.84% | 65,954 |
| Mar 24, 2026 | 707.10 | 716.95 | 689.95 | 710.25 | 710.25 | 1.29% | 31,345 |
| Mar 23, 2026 | 711.00 | 719.95 | 685.10 | 701.20 | 701.20 | -2.65% | 33,417 |
| Mar 20, 2026 | 721.00 | 733.95 | 718.00 | 720.30 | 720.30 | 0.20% | 15,674 |
| Mar 19, 2026 | 752.00 | 753.00 | 713.00 | 718.85 | 718.85 | -4.50% | 12,908 |
| Mar 18, 2026 | 711.20 | 761.55 | 711.20 | 752.75 | 752.75 | 4.78% | 99,315 |
| Mar 17, 2026 | 715.70 | 726.55 | 703.35 | 718.40 | 718.40 | 1.10% | 47,319 |
| Mar 16, 2026 | 724.00 | 735.10 | 704.00 | 710.55 | 710.55 | -2.80% | 52,877 |
| Mar 13, 2026 | 745.70 | 746.45 | 728.00 | 731.00 | 731.00 | -1.63% | 24,279 |
| Mar 12, 2026 | 763.30 | 763.30 | 737.00 | 743.10 | 743.10 | -1.89% | 38,560 |
| Mar 11, 2026 | 775.00 | 789.90 | 755.00 | 757.45 | 757.45 | -2.26% | 26,830 |
| Mar 10, 2026 | 746.95 | 784.00 | 744.85 | 775.00 | 775.00 | 4.03% | 23,023 |
| Mar 9, 2026 | 753.15 | 753.25 | 730.00 | 744.95 | 744.95 | -1.80% | 12,379 |
| Mar 6, 2026 | 754.85 | 770.00 | 754.00 | 758.60 | 758.60 | -0.41% | 19,198 |
| Mar 5, 2026 | 746.00 | 763.95 | 746.00 | 761.70 | 761.70 | 2.48% | 18,014 |
| Mar 4, 2026 | 756.00 | 757.15 | 739.05 | 743.25 | 743.25 | -2.33% | 26,974 |
| Mar 2, 2026 | 725.00 | 771.55 | 725.00 | 761.00 | 761.00 | 0.97% | 23,330 |
| Feb 27, 2026 | 765.00 | 768.15 | 749.00 | 753.70 | 753.70 | -1.89% | 30,655 |
| Feb 26, 2026 | 768.35 | 783.90 | 765.05 | 768.20 | 768.20 | -0.02% | 18,768 |
| Feb 25, 2026 | 783.00 | 796.00 | 761.80 | 768.35 | 768.35 | -1.72% | 11,842 |
| Feb 24, 2026 | 823.00 | 825.20 | 781.00 | 781.80 | 781.80 | -5.29% | 29,857 |
| Feb 23, 2026 | 829.15 | 835.00 | 820.05 | 825.45 | 825.45 | -0.45% | 18,117 |
| Feb 20, 2026 | 813.70 | 833.00 | 806.05 | 829.15 | 829.15 | 0.68% | 22,728 |
| Feb 19, 2026 | 835.55 | 851.95 | 813.65 | 823.55 | 823.55 | -0.96% | 25,329 |
| Feb 18, 2026 | 845.00 | 854.45 | 829.30 | 831.55 | 831.55 | -2.18% | 10,085 |
| Feb 17, 2026 | 846.50 | 864.65 | 822.75 | 850.05 | 850.05 | -0.30% | 12,513 |
| Feb 16, 2026 | 847.45 | 862.00 | 847.45 | 852.60 | 852.60 | 0.03% | 12,403 |
| Feb 13, 2026 | 833.00 | 864.90 | 826.30 | 852.35 | 852.35 | 0.94% | 26,895 |
| Feb 12, 2026 | 884.50 | 884.50 | 837.15 | 844.45 | 844.45 | -4.31% | 32,159 |
| Feb 11, 2026 | 890.00 | 899.00 | 880.00 | 882.50 | 882.50 | -1.13% | 6,283 |
| Feb 10, 2026 | 895.85 | 918.00 | 891.35 | 892.55 | 892.55 | -0.37% | 13,165 |
| Feb 9, 2026 | 875.00 | 900.00 | 864.35 | 895.85 | 895.85 | 2.50% | 27,783 |
| Feb 6, 2026 | 885.10 | 893.45 | 870.15 | 874.00 | 874.00 | -1.73% | 11,121 |
| Feb 5, 2026 | 887.85 | 900.00 | 880.00 | 889.35 | 889.35 | -0.95% | 18,359 |
| Feb 4, 2026 | 895.25 | 925.00 | 880.00 | 897.85 | 897.85 | 0.29% | 22,533 |
| Feb 3, 2026 | 902.10 | 904.40 | 886.50 | 895.25 | 895.25 | -0.15% | 38,984 |
| Feb 2, 2026 | 896.10 | 901.30 | 875.80 | 896.60 | 896.60 | 0.06% | 8,532 |
| Feb 1, 2026 | 894.70 | 913.50 | 890.00 | 896.10 | 896.10 | -1.34% | 14,758 |
| Jan 30, 2026 | 882.35 | 912.00 | 881.00 | 908.30 | 908.30 | 1.84% | 7,052 |
| Jan 29, 2026 | 907.70 | 912.00 | 885.15 | 891.90 | 891.90 | -1.66% | 8,292 |
| Jan 28, 2026 | 888.00 | 911.00 | 884.55 | 906.95 | 906.95 | 2.02% | 6,565 |
| Jan 27, 2026 | 909.85 | 915.00 | 880.05 | 888.95 | 888.95 | -2.30% | 6,545 |
| Jan 23, 2026 | 916.95 | 922.50 | 903.50 | 909.85 | 909.85 | -0.77% | 8,646 |
| Jan 22, 2026 | 895.00 | 920.45 | 895.00 | 916.95 | 916.95 | 2.87% | 15,454 |
| Jan 21, 2026 | 885.30 | 900.40 | 878.10 | 891.40 | 891.40 | -0.72% | 10,868 |
| Jan 20, 2026 | 910.00 | 915.00 | 895.00 | 897.90 | 897.90 | -1.79% | 7,490 |
| Jan 19, 2026 | 943.00 | 948.15 | 910.00 | 914.25 | 914.25 | -4.06% | 15,760 |
| Jan 16, 2026 | 938.05 | 962.15 | 935.00 | 952.95 | 952.95 | 1.59% | 7,075 |
| Jan 14, 2026 | 939.70 | 944.70 | 931.00 | 938.05 | 938.05 | 0.30% | 7,655 |
| Jan 13, 2026 | 945.00 | 954.95 | 930.00 | 935.25 | 935.25 | -0.94% | 7,226 |
| Jan 12, 2026 | 954.30 | 958.10 | 929.55 | 944.15 | 944.15 | -1.43% | 12,271 |
| Jan 9, 2026 | 970.00 | 977.90 | 955.05 | 957.80 | 957.80 | -1.70% | 7,496 |
| Jan 8, 2026 | 994.45 | 1,002.00 | 970.00 | 974.35 | 974.35 | -3.00% | 11,656 |
| Jan 7, 2026 | 982.50 | 1,016.30 | 976.10 | 1,004.50 | 1,004.50 | 2.84% | 21,722 |
| Jan 6, 2026 | 986.90 | 993.70 | 968.00 | 976.75 | 976.75 | -0.85% | 18,705 |
| Jan 5, 2026 | 974.15 | 995.00 | 968.05 | 985.15 | 985.15 | 1.39% | 16,287 |
| Jan 2, 2026 | 960.00 | 983.60 | 959.15 | 971.60 | 971.60 | 1.30% | 19,956 |
| Jan 1, 2026 | 963.00 | 984.00 | 954.30 | 959.15 | 959.15 | -0.98% | 11,198 |
| Dec 31, 2025 | 955.30 | 974.90 | 955.30 | 968.60 | 968.60 | 1.50% | 9,917 |
| Dec 30, 2025 | 971.60 | 975.00 | 950.00 | 954.30 | 954.30 | -1.76% | 17,521 |
| Dec 29, 2025 | 990.00 | 1,002.00 | 968.00 | 971.40 | 971.40 | -2.07% | 16,297 |
| Dec 26, 2025 | 1,004.20 | 1,010.00 | 990.00 | 991.90 | 991.90 | -0.64% | 15,155 |
| Dec 24, 2025 | 1,016.80 | 1,027.00 | 994.00 | 998.30 | 998.30 | -1.48% | 18,529 |
| Dec 23, 2025 | 1,036.10 | 1,046.50 | 1,009.60 | 1,013.30 | 1,013.30 | -2.17% | 13,119 |
| Dec 22, 2025 | 1,031.40 | 1,054.00 | 1,028.00 | 1,035.80 | 1,035.80 | 0.62% | 10,040 |
| Dec 19, 2025 | 1,038.60 | 1,060.00 | 1,024.40 | 1,029.40 | 1,029.40 | -1.13% | 14,781 |
| Dec 18, 2025 | 1,026.90 | 1,047.00 | 1,012.00 | 1,041.20 | 1,041.20 | 1.24% | 5,474 |
| Dec 17, 2025 | 1,027.50 | 1,043.20 | 1,025.00 | 1,028.40 | 1,028.40 | -0.92% | 5,667 |
| Dec 16, 2025 | 1,063.50 | 1,074.60 | 1,022.00 | 1,037.90 | 1,037.90 | -2.42% | 24,281 |
| Dec 15, 2025 | 1,035.00 | 1,075.20 | 1,035.00 | 1,063.60 | 1,063.60 | 3.97% | 26,765 |
| Dec 12, 2025 | 994.00 | 1,025.10 | 992.60 | 1,023.00 | 1,023.00 | 2.91% | 8,149 |
| Dec 11, 2025 | 996.80 | 1,011.00 | 990.90 | 994.10 | 994.10 | -0.86% | 16,839 |
| Dec 10, 2025 | 1,018.10 | 1,033.90 | 1,000.00 | 1,002.70 | 1,002.70 | -2.00% | 5,120 |
| Dec 9, 2025 | 1,000.50 | 1,026.90 | 996.00 | 1,023.20 | 1,023.20 | 1.62% | 8,221 |
| Dec 8, 2025 | 1,052.20 | 1,052.20 | 995.00 | 1,006.90 | 1,006.90 | -4.31% | 10,331 |
| Dec 5, 2025 | 1,045.60 | 1,059.00 | 1,036.10 | 1,052.20 | 1,052.20 | 0.73% | 14,282 |
| Dec 4, 2025 | 1,040.00 | 1,066.80 | 1,034.00 | 1,044.60 | 1,044.60 | -1.40% | 11,390 |
| Dec 3, 2025 | 1,048.70 | 1,070.40 | 1,035.00 | 1,059.40 | 1,059.40 | 1.02% | 9,767 |
| Dec 2, 2025 | 1,080.00 | 1,085.00 | 1,042.00 | 1,048.70 | 1,048.70 | -3.40% | 20,965 |
| Dec 1, 2025 | 1,112.00 | 1,115.00 | 1,080.00 | 1,085.60 | 1,085.60 | -2.44% | 6,955 |