Expleo Solutions Limited - EXPLEOSOL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2025	1,285	1,254.7	1,254.7	1,293.4	1,241	26,940
June 18, 2025	1,280.2	1,292.4	1,292.4	1,310	1,280.2	32,658
June 17, 2025	1,290	1,291.1	1,291.1	1,310.5	1,258.4	49,076
June 16, 2025	1,235	1,280.3	1,280.3	1,322	1,235	234,166
June 13, 2025	1,225	1,244.6	1,244.6	1,259	1,203.3	77,875
June 12, 2025	1,113.5	1,248.4	1,248.4	1,290	1,105.6	848,818
June 11, 2025	1,079.1	1,102.2	1,102.2	1,115	1,073.6	38,193
June 10, 2025	1,090.1	1,079.2	1,079.2	1,091	1,070.2	14,751
June 09, 2025	1,030.2	1,078.1	1,078.1	1,084.8	1,030.2	21,159
June 06, 2025	1,042.5	1,027.5	1,027.5	1,047.7	1,022	12,205
June 05, 2025	1,045.6	1,042.5	1,042.5	1,059	1,032.4	8,127
June 04, 2025	1,038.2	1,040.4	1,040.4	1,055.4	1,027.1	9,519
June 03, 2025	1,055	1,033	1,033	1,069.5	1,030	11,852
June 02, 2025	1,059	1,063.3	1,063.3	1,070	1,045.2	13,194
May 30, 2025	1,020.8	1,057.7	1,057.7	1,083.5	1,020.8	32,180
May 29, 2025	1,055	1,027.95	1,027.95	1,055	1,024.3	10,204
May 28, 2025	1,034.75	1,050.15	1,050.15	1,060.8	1,025.1	16,142
May 27, 2025	1,032.6	1,044.75	1,044.75	1,066.05	1,032.6	24,326
May 26, 2025	1,030	1,042.85	1,042.85	1,054.8	1,022.7	43,228
May 23, 2025	980	1,020.85	1,020.85	1,110.2	970.2	405,504
May 22, 2025	938.3	937.55	937.55	943.95	922.7	20,069
May 21, 2025	940	944.75	944.75	999	920.7	143,792
May 20, 2025	954.4	942.35	942.35	954.4	926.4	9,479
May 19, 2025	949.2	945.3	945.3	964	931	23,460
May 16, 2025	918	936.65	936.65	941.1	905.8	22,091
May 15, 2025	899.3	911.15	911.15	915	885	21,344
May 14, 2025	885.05	902.5	902.5	905.05	871.25	10,852
May 13, 2025	874.5	885.05	885.05	915.8	862.5	39,218
May 12, 2025	849.95	863.05	863.05	888	827.65	17,830
May 09, 2025	819	825.7	825.7	848.95	799.5	11,064
May 08, 2025	815	819.7	819.7	835.45	809	11,158
May 07, 2025	799.05	824	824	828.4	786.75	21,931
May 06, 2025	861.05	819.55	819.55	874.25	791	38,132
May 05, 2025	854.9	874.8	874.8	883.95	845.65	9,529
May 02, 2025	861.05	847.5	847.5	864.1	839.3	9,145
April 30, 2025	868.35	858.9	858.9	877	853.5	7,654
April 29, 2025	860.55	868.3	868.3	886.35	859.95	6,336
April 28, 2025	860	856.25	856.25	875	852.05	12,223
April 25, 2025	911.7	870.85	870.85	911.7	855.1	13,376
April 24, 2025	902	903.05	903.05	915.4	895.1	12,311
April 23, 2025	891.8	902.05	902.05	905	880	21,914
April 22, 2025	887	883.15	883.15	889.7	876.05	10,849
April 21, 2025	876.6	890.35	890.35	895.05	864.2	11,036
April 17, 2025	867.6	869.05	869.05	874.95	845.6	10,078
April 16, 2025	856	872.9	872.9	875.7	836	22,800
April 15, 2025	826.4	856.95	856.95	862	816	26,587
April 11, 2025	805	818.55	818.55	830	801.9	9,844
April 09, 2025	807.3	789.45	789.45	813.05	784.7	14,505
April 08, 2025	769.05	807.3	807.3	822	765.05	18,130
April 07, 2025	750	769.05	769.05	773.7	735.35	32,800
April 04, 2025	820	789.45	789.45	820	783.9	26,804
April 03, 2025	829	822.7	822.7	829	811.95	15,412
April 02, 2025	824.55	822.35	822.35	834.45	798.5	19,384
April 01, 2025	808.15	820.45	820.45	825.95	796.2	19,434
March 28, 2025	826.65	796.2	796.2	844	793.05	90,896
March 27, 2025	846	823.2	823.2	852.1	816	59,678
March 26, 2025	863	843.55	843.55	876.65	831.3	122,711
March 25, 2025	888.5	861.45	861.45	888.5	857	41,253
March 24, 2025	882.7	885.75	885.75	898.8	879.45	32,771
March 21, 2025	863	878.3	878.3	885	856	46,623

Expleo Solutions Limited (EXPLEOSOL.NS) NSE