Expleo Solutions Limited (EXPLEOSOL.NS) NSE

1,310.05

-18.2(-1.36%)

As of April 22 03:19PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 19, 20241,2711,328.251,328.251,339.951,27118,480
April 18, 20241,291.251,290.91,290.91,300.251,2857,954
April 16, 20241,2901,288.21,288.21,303.951,27511,881
April 15, 20241,289.951,297.051,297.051,302.951,27112,988
April 12, 20241,292.751,295.91,295.91,307.951,2849,810
April 10, 20241,303.851,286.351,286.351,303.851,2817,906
April 09, 20241,3001,300.251,300.251,325.951,29126,935
April 08, 20241,3361,303.351,303.351,3361,30015,438
April 05, 20241,3151,323.451,323.451,328.951,300.212,169
April 04, 20241,317.451,299.851,299.851,317.451,285.9510,369
April 03, 20241,274.051,304.91,304.91,3201,270.325,992
April 02, 20241,271.051,275.21,275.21,2841,266.2510,228
April 01, 20241,215.551,273.71,273.71,2741,215.5519,501
March 28, 20241,2201,213.451,213.451,239.91,21127,622
March 27, 20241,2371,212.71,212.71,250.051,198.269,515
March 26, 20241,260.351,236.251,236.251,272.251,216.248,064
March 22, 20241,2741,260.351,260.351,276.91,252.117,570
March 21, 20241,285.951,268.551,268.551,298.251,254.8514,806
March 20, 20241,285.951,273.851,273.851,300.751,272.258,969
March 19, 20241,2621,279.951,279.951,321.151,26215,254
March 18, 20241,2751,268.91,268.91,283.951,25231,739
March 15, 20241,311.61,272.151,272.151,322.951,24919,563
March 14, 20241,261.651,3171,3171,324.951,23919,808
March 13, 20241,284.851,249.81,249.81,2861,24942,017
March 12, 20241,305.51,282.51,282.51,335.11,28028,592
March 11, 20241,325.451,305.51,305.51,339.21,30014,692
March 07, 20241,329.551,325.451,325.451,344.951,308.511,346
March 06, 20241,3351,3171,3171,343.451,30820,599
March 05, 20241,370.81,340.51,340.51,370.81,327.2519,523
March 04, 20241,3751,357.751,357.751,375.051,347.5511,651
March 02, 20241,3591,357.81,357.81,3791,3457,257
March 01, 20241,3291,351.651,351.651,3711,32217,442
February 29, 20241,3321,3221,3221,343.51,316.420,994
February 28, 20241,3551,337.81,337.81,362.51,33028,448
February 27, 20241,3591,356.851,356.851,3801,35121,088
February 26, 20241,3701,352.751,352.751,380.751,35112,942
February 23, 20241,3661,368.51,368.51,380.41,365.0515,850
February 22, 20241,3891,366.651,366.651,3891,35833,257
February 21, 20241,3951,375.81,375.81,401.81,360.719,697
February 20, 20241,4241,393.11,393.11,433.651,39014,161
February 19, 20241,411.31,411.051,411.051,4201,393.0515,047
February 16, 20241,374.91,411.31,411.31,415.951,363.228,310
February 15, 20241,3751,361.751,361.751,380.151,346.2520,242
February 14, 20241,340.11,375.31,375.31,395.951,311.225,772
February 13, 20241,354.81,340.351,340.351,373.351,295.4574,305
February 12, 20241,4351,354.81,354.81,444.91,346.0556,892
February 09, 20241,4751,429.151,429.151,4751,385.0585,282
February 08, 20241,425.951,477.851,477.851,523.651,425386,073
February 07, 20241,392.751,379.91,379.91,4001,37021,029
February 06, 20241,404.51,380.451,380.451,404.51,37612,603
February 05, 20241,405.151,391.951,391.951,417.851,387.95,151
February 02, 20241,397.71,404.751,404.751,4221,386.0522,676
February 01, 20241,391.91,384.551,384.551,3981,374.913,819
January 31, 20241,3891,379.451,379.451,395.91,37416,372
January 30, 20241,4101,383.31,383.31,413.951,37621,121
January 29, 20241,420.41,410.11,410.11,431.951,40016,733
January 25, 20241,3991,417.71,417.71,4311,39947,330
January 24, 20241,366.91,370.91,370.91,392.31,352.822,209
January 23, 20241,409.751,355.71,355.71,420.11,35125,316
January 20, 20241,413.951,380.951,380.951,419.51,37516,865