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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2024	1,369.5	1,427.95	1,427.95	1,449	1,369.5	75,335
December 02, 2024	1,331	1,369.5	1,369.5	1,400	1,330	70,522
November 29, 2024	1,329.15	1,334.7	1,334.7	1,350	1,327.05	11,219
November 28, 2024	1,333.45	1,330.5	1,330.5	1,361	1,326	15,242
November 27, 2024	1,340	1,333.5	1,333.5	1,355.95	1,330	11,706
November 26, 2024	1,337.1	1,345.15	1,345.15	1,375	1,331.6	36,647
November 25, 2024	1,377.3	1,323.5	1,323.5	1,377.3	1,319.55	30,842
November 22, 2024	1,359.5	1,346.05	1,346.05	1,370	1,335.2	16,031
November 21, 2024	1,301	1,363.35	1,363.35	1,369	1,301	103,196
November 19, 2024	1,327.3	1,308.5	1,308.5	1,327.3	1,301.3	12,418
November 18, 2024	1,270	1,307.7	1,307.7	1,335	1,270	96,526
November 14, 2024	1,217.15	1,222.5	1,222.5	1,229	1,206	4,691
November 13, 2024	1,200	1,214.1	1,214.1	1,222.5	1,200	7,610
November 12, 2024	1,228	1,206.95	1,206.95	1,250.95	1,200	11,301
November 11, 2024	1,238.05	1,239.75	1,239.75	1,254	1,212.15	6,331
November 08, 2024	1,250.8	1,232.35	1,232.35	1,260	1,221.3	8,070
November 07, 2024	1,242.25	1,239.4	1,239.4	1,264.4	1,224	8,770
November 06, 2024	1,232.2	1,249.1	1,249.1	1,258	1,206	11,472
November 05, 2024	1,224.9	1,220.3	1,220.3	1,229	1,204.25	5,158
November 04, 2024	1,218.4	1,227.4	1,227.4	1,233.9	1,206	11,040
November 01, 2024	1,219.25	1,205.95	1,205.95	1,225.5	1,187.2	3,741
October 31, 2024	1,212.75	1,213.95	1,213.95	1,225	1,202	7,725
October 30, 2024	1,187	1,212.8	1,212.8	1,224.9	1,187	16,023
October 29, 2024	1,188	1,184.75	1,184.75	1,189.2	1,165.2	10,620
October 28, 2024	1,164	1,180.4	1,180.4	1,187.85	1,163.35	24,056
October 25, 2024	1,227.9	1,163.35	1,163.35	1,228.45	1,155.4	27,167
October 24, 2024	1,252.6	1,244.65	1,244.65	1,257.7	1,242.05	1,735
October 23, 2024	1,252	1,249.5	1,249.5	1,265	1,240.05	12,748
October 22, 2024	1,284.65	1,254	1,254	1,286	1,250	4,434
October 21, 2024	1,275	1,282.9	1,282.9	1,290.95	1,275	9,910
October 18, 2024	1,272	1,283.75	1,283.75	1,286.4	1,267	6,866
October 17, 2024	1,291.25	1,283.25	1,283.25	1,295.9	1,275.05	17,556
October 16, 2024	1,275.15	1,286.95	1,286.95	1,289	1,275.15	10,068
October 15, 2024	1,285.45	1,282.3	1,282.3	1,295	1,275	14,177
October 14, 2024	1,293.1	1,285.45	1,285.45	1,307.05	1,275	27,258
October 11, 2024	1,303.55	1,301.6	1,301.6	1,350	1,285.05	36,852
October 10, 2024	1,278	1,300.3	1,300.3	1,326.4	1,278	4,572
October 09, 2024	1,289	1,294.5	1,294.5	1,314.7	1,267.55	11,384
October 08, 2024	1,261	1,283.05	1,283.05	1,295	1,241.2	9,098
October 07, 2024	1,289	1,269.35	1,269.35	1,291	1,245.85	18,001
October 04, 2024	1,290.1	1,278.1	1,278.1	1,318.85	1,275.05	13,628
October 03, 2024	1,291.2	1,293.05	1,293.05	1,302	1,291.2	7,700
October 01, 2024	1,302.75	1,295.25	1,295.25	1,315	1,291.2	11,558
September 30, 2024	1,296	1,294.1	1,294.1	1,309	1,291.2	8,708
September 27, 2024	1,331.65	1,302.3	1,302.3	1,367.7	1,291.2	23,216
September 26, 2024	1,315.2	1,325.9	1,325.9	1,340	1,312	11,041
September 25, 2024	1,310	1,315	1,315	1,330.05	1,305	8,404
September 24, 2024	1,318.4	1,317.45	1,317.45	1,329	1,307.95	9,454
September 23, 2024	1,312.7	1,317.5	1,317.5	1,337	1,310.85	15,636
September 20, 2024	1,317	1,312.7	1,312.7	1,330	1,300.1	10,958
September 19, 2024	1,321.4	1,307.35	1,307.35	1,330.4	1,291.4	12,229
September 18, 2024	1,329	1,308.1	1,308.1	1,329	1,302.6	16,484
September 17, 2024	1,339	1,319.6	1,319.6	1,339	1,302.05	13,253
September 16, 2024	1,354.25	1,334.5	1,334.5	1,357.95	1,325.1	28,168
September 15, 2024	1,354.25	1,357.95	1,357.95	1,357.95	1,343.1	462
September 13, 2024	1,312.05	1,349.65	1,349.65	1,364.7	1,312.05	28,199
September 12, 2024	1,314.6	1,306.4	1,306.4	1,331.2	1,301	28,167
September 11, 2024	1,326	1,302.25	1,302.25	1,337.8	1,300	11,494
September 10, 2024	1,328.45	1,326	1,326	1,335.95	1,320.2	11,493
September 09, 2024	1,300.3	1,325.15	1,325.15	1,368	1,291.2	23,652

Expleo Solutions Limited (EXPLEOSOL.NS) NSE