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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 26, 2024	1,286.3	1,280.25	1,280.25	1,313	1,273.3	15,731
July 25, 2024	1,278	1,273.8	1,273.8	1,290	1,272	8,607
July 24, 2024	1,267.05	1,294.85	1,294.85	1,300	1,266	13,861
July 23, 2024	1,245.2	1,269.5	1,269.5	1,275	1,241.2	15,115
July 22, 2024	1,242	1,252.55	1,252.55	1,265	1,242	9,904
July 19, 2024	1,279.2	1,255.1	1,255.1	1,282.45	1,241.2	21,103
July 18, 2024	1,287	1,269.7	1,269.7	1,309.5	1,264.5	12,540
July 16, 2024	1,315.5	1,287.55	1,287.55	1,349.8	1,276.7	19,681
July 15, 2024	1,319.65	1,296	1,296	1,336.95	1,293.2	33,367
July 12, 2024	1,268	1,305.55	1,305.55	1,333	1,259.05	41,060
July 11, 2024	1,268.9	1,265.45	1,265.45	1,274	1,255.85	6,714
July 10, 2024	1,260	1,265.35	1,265.35	1,272	1,241.2	13,545
July 09, 2024	1,263.05	1,255.55	1,255.55	1,273.5	1,252	8,430
July 08, 2024	1,283.3	1,263.05	1,263.05	1,285.8	1,240.25	17,852
July 05, 2024	1,289.2	1,283.3	1,283.3	1,294.7	1,275.05	11,707
July 04, 2024	1,288.75	1,289.15	1,289.15	1,305.95	1,281	17,185
July 03, 2024	1,293	1,288.35	1,288.35	1,301.95	1,280	17,016
July 02, 2024	1,305	1,289.75	1,289.75	1,305	1,280	15,597
July 01, 2024	1,240.25	1,296.65	1,296.65	1,305	1,240.25	28,012
June 28, 2024	1,261.65	1,249.85	1,249.85	1,265	1,238.9	17,245
June 27, 2024	1,251.5	1,257.6	1,257.6	1,267.05	1,245	17,443
June 26, 2024	1,262	1,260.1	1,260.1	1,273.1	1,252.05	9,051
June 25, 2024	1,265.35	1,261.9	1,261.9	1,273	1,251	19,364
June 24, 2024	1,278	1,277.8	1,277.8	1,284.75	1,253.85	16,733
June 21, 2024	1,267.55	1,278	1,278	1,295.5	1,252.65	21,981
June 20, 2024	1,256.65	1,267.15	1,267.15	1,270	1,250	10,128
June 19, 2024	1,259.7	1,254.5	1,254.5	1,261.8	1,245	8,409
June 18, 2024	1,276.55	1,259.65	1,259.65	1,284	1,257.95	19,643
June 14, 2024	1,247	1,276.55	1,276.55	1,282.6	1,247	18,121
June 13, 2024	1,273.55	1,262.95	1,262.95	1,279.15	1,247.8	13,645
June 12, 2024	1,223	1,271.75	1,271.75	1,280	1,221	37,304
June 11, 2024	1,227.3	1,221.75	1,221.75	1,234.2	1,218	16,746
June 10, 2024	1,234.6	1,229.95	1,229.95	1,244	1,216.6	20,979
June 07, 2024	1,210.85	1,234.6	1,234.6	1,239	1,203	22,624
June 06, 2024	1,223.95	1,208.5	1,208.5	1,225	1,197.85	20,456
June 05, 2024	1,173.1	1,196.7	1,196.7	1,204.85	1,151.05	17,509
June 04, 2024	1,200	1,162.2	1,162.2	1,208.3	1,145.9	102,031
June 03, 2024	1,234.95	1,202.35	1,202.35	1,244	1,199	41,210
May 31, 2024	1,207	1,203.85	1,203.85	1,215.65	1,199.05	13,637
May 30, 2024	1,206.65	1,207.6	1,207.6	1,220	1,205	11,142
May 29, 2024	1,220.85	1,213.1	1,213.1	1,222.8	1,209	26,430
May 28, 2024	1,253.9	1,220.85	1,220.85	1,253.9	1,214.95	22,672
May 27, 2024	1,243.1	1,248.55	1,248.55	1,254	1,211	28,575
May 24, 2024	1,267	1,242.35	1,242.35	1,267	1,230.7	70,574
May 23, 2024	1,328.25	1,310.55	1,310.55	1,344.6	1,300	16,259
May 22, 2024	1,327.8	1,328.25	1,328.25	1,330	1,310.5	12,151
May 21, 2024	1,323	1,315.6	1,315.6	1,326.8	1,297.5	16,614
May 18, 2024	1,323.1	1,319.8	1,319.8	1,328	1,310	1,833
May 17, 2024	1,340	1,320.65	1,320.65	1,346.35	1,300	16,999
May 16, 2024	1,341.95	1,337.95	1,337.95	1,353.95	1,326.1	7,531
May 15, 2024	1,332.4	1,338	1,338	1,355.05	1,332.4	7,960
May 14, 2024	1,353.5	1,340.25	1,340.25	1,368.95	1,333	20,597
May 13, 2024	1,312.15	1,353.5	1,353.5	1,370	1,298.85	34,804
May 10, 2024	1,301.95	1,312.15	1,312.15	1,318.55	1,300	7,492
May 09, 2024	1,316	1,301.1	1,301.1	1,329.95	1,299.25	12,339
May 08, 2024	1,333	1,329	1,329	1,343	1,315.7	8,619
May 07, 2024	1,305.45	1,330.15	1,330.15	1,351.1	1,300	45,276
May 06, 2024	1,310	1,300.55	1,300.55	1,328.9	1,299	13,345
May 03, 2024	1,333.75	1,326.65	1,326.65	1,343.8	1,300	15,950
May 02, 2024	1,315	1,333.8	1,333.8	1,365	1,315	33,089

Expleo Solutions Limited (EXPLEOSOL.NS) NSE