Expleo Solutions Limited (EXPLEOSOL.NS) NSE

1,287.85

-14.25(-1.09%)

As of July 16 12:01PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 15, 20241,319.651,2961,2961,336.951,293.233,367
July 12, 20241,2681,305.551,305.551,3331,259.0541,060
July 11, 20241,268.91,265.451,265.451,2741,255.856,714
July 10, 20241,2601,265.351,265.351,2721,241.213,545
July 09, 20241,263.051,255.551,255.551,273.51,2528,430
July 08, 20241,283.31,263.051,263.051,285.81,240.2517,852
July 05, 20241,289.21,283.31,283.31,294.71,275.0511,707
July 04, 20241,288.751,289.151,289.151,305.951,28117,185
July 03, 20241,2931,288.351,288.351,301.951,28017,016
July 02, 20241,3051,289.751,289.751,3051,28015,597
July 01, 20241,240.251,296.651,296.651,3051,240.2528,012
June 28, 20241,261.651,249.851,249.851,2651,238.917,245
June 27, 20241,251.51,257.61,257.61,267.051,24517,443
June 26, 20241,2621,260.11,260.11,273.11,252.059,051
June 25, 20241,265.351,261.91,261.91,2731,25119,364
June 24, 20241,2781,277.81,277.81,284.751,253.8516,733
June 21, 20241,267.551,2781,2781,295.51,252.6521,981
June 20, 20241,256.651,267.151,267.151,2701,25010,128
June 19, 20241,259.71,254.51,254.51,261.81,2458,409
June 18, 20241,276.551,259.651,259.651,2841,257.9519,643
June 14, 20241,2471,276.551,276.551,282.61,24718,121
June 13, 20241,273.551,262.951,262.951,279.151,247.813,645
June 12, 20241,2231,271.751,271.751,2801,22137,304
June 11, 20241,227.31,221.751,221.751,234.21,21816,746
June 10, 20241,234.61,229.951,229.951,2441,216.620,979
June 07, 20241,210.851,234.61,234.61,2391,20322,624
June 06, 20241,223.951,208.51,208.51,2251,197.8520,456
June 05, 20241,173.11,196.71,196.71,204.851,151.0517,509
June 04, 20241,2001,162.21,162.21,208.31,145.9102,031
June 03, 20241,234.951,202.351,202.351,2441,19941,210
May 31, 20241,2071,203.851,203.851,215.651,199.0513,637
May 30, 20241,206.651,207.61,207.61,2201,20511,142
May 29, 20241,220.851,213.11,213.11,222.81,20926,430
May 28, 20241,253.91,220.851,220.851,253.91,214.9522,672
May 27, 20241,243.11,248.551,248.551,2541,21128,575
May 24, 20241,2671,242.351,242.351,2671,230.770,574
May 23, 20241,328.251,310.551,310.551,344.61,30016,259
May 22, 20241,327.81,328.251,328.251,3301,310.512,151
May 21, 20241,3231,315.61,315.61,326.81,297.516,614
May 18, 20241,323.11,319.81,319.81,3281,3101,833
May 17, 20241,3401,320.651,320.651,346.351,30016,999
May 16, 20241,341.951,337.951,337.951,353.951,326.17,531
May 15, 20241,332.41,3381,3381,355.051,332.47,960
May 14, 20241,353.51,340.251,340.251,368.951,33320,597
May 13, 20241,312.151,353.51,353.51,3701,298.8534,804
May 10, 20241,301.951,312.151,312.151,318.551,3007,492
May 09, 20241,3161,301.11,301.11,329.951,299.2512,339
May 08, 20241,3331,3291,3291,3431,315.78,619
May 07, 20241,305.451,330.151,330.151,351.11,30045,276
May 06, 20241,3101,300.551,300.551,328.91,29913,345
May 03, 20241,333.751,326.651,326.651,343.81,30015,950
May 02, 20241,3151,333.81,333.81,3651,31533,089
April 30, 20241,3141,317.91,317.91,334.851,310.9512,460
April 29, 20241,303.051,305.851,305.851,3191,3017,101
April 26, 20241,3071,302.151,302.151,325.91,299.113,373
April 25, 20241,319.951,3071,3071,322.11,3007,149
April 24, 20241,321.61,307.51,307.51,345.61,30513,665
April 23, 20241,3101,321.61,321.61,3321,306.4510,261
April 22, 20241,3281,312.61,312.61,335.61,3069,078
April 19, 20241,2711,328.251,328.251,339.951,27118,480