Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Expleo Solutions Limited (EXPLEOSOL.BO)

Compare
866.45
-5.95
(-0.68%)
At close: 3:28:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025858.05873.40851.05866.45866.451,019
Apr 16, 2025840.65875.00840.65872.40872.401,891
Apr 15, 2025822.55860.00817.75858.10858.10983
Apr 11, 2025829.95829.95801.65816.40816.40752
Apr 9, 2025807.45807.50784.35789.35789.351,566
Apr 8, 2025778.25823.95766.45807.50807.501,568
Apr 7, 2025686.00772.75686.00768.70768.705,920
Apr 4, 2025828.55828.55785.60791.90791.901,296
Apr 3, 2025823.75829.00814.50822.10822.104,438
Apr 2, 2025824.55832.60800.00823.75823.752,548
Apr 1, 2025787.15824.90787.15820.65820.651,884
Mar 28, 2025850.75860.00792.05796.60796.6010,928
Mar 27, 2025860.00860.00815.00823.25823.254,918
Mar 26, 2025876.50876.55832.00843.85843.853,203
Mar 25, 2025885.00885.80858.00861.30861.304,517
Mar 24, 2025908.95908.95879.85885.20885.209,064
Mar 21, 2025860.05885.00855.15878.85878.856,219
Mar 20, 2025859.60878.35855.00859.80859.805,377
Mar 19, 2025933.75933.75843.80859.60859.603,710
Mar 18, 2025849.70855.60843.15851.00851.003,665
Mar 17, 2025833.95851.10833.95849.75849.7521,774
Mar 13, 2025884.00884.00840.10846.95846.953,680
Mar 12, 2025888.00888.00838.00842.75842.7531,248
Mar 11, 2025899.95899.95840.00851.55851.554,777
Mar 10, 2025889.00892.00847.60858.60858.603,592
Mar 7, 2025893.00908.10886.25889.60889.603,432
Mar 6, 2025875.60952.65875.60892.15892.155,314
Mar 5, 2025898.90935.90898.90929.30929.301,881
Mar 4, 2025848.90902.90848.90896.60896.601,417
Mar 3, 2025902.40906.50825.60860.60860.603,172
Feb 28, 2025942.70947.45891.50896.90896.904,176
Feb 27, 2025975.35976.65940.00942.70942.701,731
Feb 25, 2025995.00995.00972.00976.65976.65797
Feb 24, 20251,009.951,009.95975.00986.75986.75489
Feb 21, 20251,015.001,025.95985.001,001.701,001.702,154
Feb 20, 20251,009.401,036.45997.801,013.451,013.45718
Feb 19, 2025985.601,025.95984.051,017.101,017.101,187
Feb 18, 2025998.351,003.00965.00989.00989.003,043
Feb 17, 20251,006.051,020.60975.65998.35998.356,083
Feb 14, 20251,066.351,070.00995.251,020.601,020.608,505
Feb 13, 20251,076.001,100.001,059.801,069.751,069.7511,498
Feb 12, 2025 50.00 Dividend
Feb 12, 20251,182.051,182.051,056.451,080.751,080.755,879
Feb 11, 20251,228.301,239.001,177.451,198.801,148.8011,818
Feb 10, 20251,200.001,231.101,192.001,228.351,177.128,300
Feb 7, 20251,209.951,209.951,162.301,176.801,127.723,036
Feb 6, 20251,222.151,241.751,215.251,221.251,170.311,164
Feb 5, 20251,204.101,231.601,204.051,222.151,171.181,090
Feb 4, 20251,203.351,217.151,190.101,203.601,153.403,553
Feb 3, 20251,223.701,223.701,187.151,206.701,156.371,169
Feb 1, 20251,214.601,221.001,195.101,199.701,149.66716
Jan 31, 20251,216.101,229.901,214.101,221.901,170.94857
Jan 30, 20251,228.251,250.601,213.901,225.201,174.10888
Jan 29, 20251,215.951,239.801,215.951,228.251,177.021,082
Jan 28, 20251,226.151,226.851,191.001,202.001,151.873,240
Jan 27, 20251,254.251,254.901,200.001,245.001,193.07950
Jan 24, 20251,276.751,277.951,254.051,264.101,211.38482
Jan 23, 20251,270.601,305.301,260.051,269.651,216.701,263
Jan 22, 20251,287.001,288.051,265.001,270.601,217.61751
Jan 21, 20251,281.001,321.801,281.001,296.301,242.23520
Jan 20, 20251,310.001,317.151,295.801,314.101,259.29477
Jan 17, 20251,306.801,314.501,303.001,305.051,250.62294
Jan 16, 20251,294.601,344.351,294.601,330.801,275.29910
Jan 15, 20251,302.051,303.251,273.251,279.251,225.891,433
Jan 14, 20251,289.501,317.451,289.501,300.101,245.88397
Jan 13, 20251,280.051,322.051,280.051,291.501,237.632,422
Jan 10, 20251,394.951,394.951,295.901,301.451,247.17855
Jan 9, 20251,368.901,368.901,315.551,332.101,276.541,293
Jan 8, 20251,371.351,374.951,354.001,368.901,311.81442
Jan 7, 20251,439.951,439.951,355.251,389.201,331.261,350
Jan 6, 20251,409.801,422.601,341.201,350.901,294.563,146
Jan 3, 20251,406.001,414.651,389.251,409.801,351.002,263
Jan 2, 20251,391.551,400.001,382.851,390.801,332.79463
Jan 1, 20251,398.951,405.901,376.301,382.251,324.601,258
Dec 31, 20241,333.051,412.401,333.051,407.801,349.082,208
Dec 30, 20241,399.251,399.251,345.101,352.201,295.802,434
Dec 27, 20241,408.001,438.251,385.001,399.251,340.894,399
Dec 26, 20241,443.901,444.001,394.051,408.201,349.471,725
Dec 24, 20241,445.951,459.951,424.051,435.301,375.442,185
Dec 23, 20241,452.901,471.851,442.051,448.251,387.851,268
Dec 20, 20241,566.951,566.951,442.451,452.901,392.302,204
Dec 19, 20241,471.901,515.151,469.951,492.801,430.542,676
Dec 18, 20241,561.001,561.001,489.001,495.601,433.225,812
Dec 17, 20241,469.951,564.101,444.051,534.701,470.6919,014
Dec 16, 20241,412.051,471.001,412.051,441.401,381.284,650
Dec 13, 20241,467.901,480.001,418.301,435.901,376.016,346
Dec 12, 20241,450.001,479.701,422.001,453.801,393.163,209
Dec 11, 20241,381.401,449.951,381.401,430.951,371.278,309
Dec 10, 20241,411.951,411.951,365.501,374.551,317.222,227
Dec 9, 20241,380.501,405.101,371.651,384.701,326.951,633
Dec 6, 20241,398.001,418.101,373.001,389.801,331.83912
Dec 5, 20241,401.001,431.101,378.001,387.151,329.292,864
Dec 4, 20241,419.651,449.001,405.851,416.301,357.233,934
Dec 3, 20241,375.001,450.001,370.751,432.151,372.423,177
Dec 2, 20241,310.051,401.951,310.051,366.051,309.073,244
Nov 29, 20241,329.301,351.051,329.301,334.251,278.60362
Nov 28, 20241,345.901,360.001,327.001,329.901,274.431,421
Nov 27, 20241,335.001,355.951,332.501,335.001,279.32641
Nov 26, 20241,339.851,375.001,333.651,340.051,284.163,855
Nov 25, 20241,365.351,379.001,321.201,323.651,268.441,356
Nov 22, 20241,363.951,370.101,337.451,362.001,305.193,019
Nov 21, 20241,315.001,367.751,305.051,364.101,307.214,468
Nov 19, 20241,337.851,337.851,293.501,305.451,251.002,904
Nov 18, 20241,250.051,337.551,250.051,308.701,254.128,256
Nov 14, 20241,212.601,230.901,205.101,223.401,172.37528
Nov 13, 20241,234.001,234.001,203.251,216.451,165.711,009
Nov 12, 20241,236.751,250.001,200.951,209.901,159.44710
Nov 11, 20241,262.201,262.201,217.501,234.351,182.87363
Nov 8, 20241,231.951,260.001,218.051,219.951,169.07683
Nov 7, 20241,246.101,260.701,230.051,238.901,187.23639
Nov 6, 20241,223.601,256.951,216.401,245.501,193.551,018
Nov 4, 20241,208.001,230.901,205.151,230.051,178.751,498
Nov 1, 20241,225.001,247.901,199.001,208.351,157.95705
Oct 31, 20241,241.201,241.201,200.001,216.751,166.001,077
Oct 29, 20241,181.601,189.201,169.251,186.651,137.16669
Oct 28, 20241,168.951,187.001,163.151,181.601,132.32640
Oct 25, 20241,214.651,218.951,159.401,163.001,114.491,491
Oct 24, 20241,247.951,258.001,211.001,214.651,163.991,833
Oct 23, 20241,246.301,264.751,240.001,249.551,197.433,183
Oct 22, 20241,276.301,276.301,241.051,249.301,197.192,109
Oct 21, 20241,280.851,287.001,275.201,284.451,230.8867
Oct 18, 20241,256.001,290.001,254.951,282.901,229.39800
Oct 17, 20241,290.001,290.851,274.801,285.901,232.27947
Oct 16, 20241,282.001,290.151,280.101,289.101,235.33152
Oct 15, 20241,280.551,289.401,274.251,276.951,223.69826
Oct 14, 20241,309.901,309.901,277.451,284.201,230.641,025
Oct 11, 20241,326.001,343.101,285.501,303.801,249.421,386
Oct 10, 20241,285.001,321.301,285.001,297.901,243.77906
Oct 9, 20241,308.001,316.701,271.401,300.051,245.831,483
Oct 8, 20241,255.001,292.101,237.651,283.451,229.921,738
Oct 7, 20241,349.951,349.951,250.001,270.851,217.841,475
Oct 4, 20241,260.001,314.151,260.001,276.351,223.121,104
Oct 3, 20241,291.151,302.001,288.151,290.451,236.631,597
Oct 1, 20241,297.451,305.001,291.151,297.301,243.19625
Sep 30, 20241,304.801,304.801,291.501,292.751,238.83379
Sep 27, 20241,349.651,350.401,294.401,302.201,247.891,354
Sep 26, 20241,319.351,338.751,311.401,323.351,268.161,560
Sep 25, 20241,323.401,328.001,304.801,312.301,257.57665
Sep 24, 20241,322.401,326.501,311.951,317.901,262.93679
Sep 23, 20241,290.001,338.351,290.001,317.251,262.312,365
Sep 20, 20241,316.851,321.251,302.051,314.551,259.721,651
Sep 19, 20241,319.351,329.201,293.351,305.751,251.292,133
Sep 18, 20241,316.751,326.001,301.751,308.151,253.592,136
Sep 17, 20241,300.001,340.501,300.001,321.201,266.091,314
Sep 16, 20241,340.951,358.551,323.601,329.701,274.241,940
Sep 13, 20241,317.451,364.001,316.801,351.501,295.136,147
Sep 12, 20241,316.551,332.001,302.001,304.651,250.242,603
Sep 11, 20241,334.851,334.851,300.001,303.551,249.18777
Sep 10, 20241,327.001,334.001,321.601,327.051,271.70355
Sep 9, 20241,295.001,369.701,291.001,323.751,268.542,451
Sep 6, 20241,333.751,333.751,296.051,301.601,247.311,574
Sep 5, 20241,300.001,338.051,300.001,327.651,272.28594
Sep 4, 20241,300.001,339.751,300.001,314.351,259.531,520
Sep 3, 20241,370.101,370.101,308.001,321.301,266.191,215
Sep 2, 20241,367.701,410.001,367.701,372.451,315.214,291
Aug 30, 20241,354.001,409.251,350.001,385.601,327.817,082
Aug 29, 20241,365.001,390.801,344.851,353.751,297.29996
Aug 28, 20241,361.001,392.501,361.001,374.901,317.562,880
Aug 26, 20241,335.001,386.001,325.101,374.901,317.561,932
Aug 23, 20241,320.101,335.051,310.051,327.051,271.702,133
Aug 22, 20241,324.951,346.151,305.251,316.951,262.023,724
Aug 21, 20241,306.951,325.001,302.501,324.451,269.214,084
Aug 20, 20241,246.001,325.951,246.001,298.701,244.53361
Aug 19, 20241,279.851,320.401,275.451,310.551,255.891,052
Aug 16, 20241,265.001,283.101,256.151,271.351,218.321,083
Aug 14, 20241,271.251,271.251,240.051,248.201,196.14463
Aug 13, 20241,291.001,298.201,245.951,250.801,198.632,004
Aug 12, 20241,301.951,306.551,278.101,289.501,235.721,183
Aug 9, 20241,266.401,313.851,266.401,297.851,243.721,602
Aug 8, 20241,293.901,293.951,273.751,276.251,223.02706
Aug 7, 20241,281.101,310.001,271.101,301.251,246.98946
Aug 6, 20241,284.201,324.201,265.001,274.301,221.156,136
Aug 5, 20241,251.001,356.801,251.001,287.201,233.517,933
Aug 2, 20241,307.001,385.001,307.001,339.651,283.7814,933
Aug 1, 20241,313.151,327.951,284.851,294.151,240.171,677
Jul 31, 20241,306.401,329.551,300.851,309.651,255.031,101
Jul 30, 20241,326.851,326.851,290.151,294.601,240.603,121
Jul 29, 20241,275.251,340.001,275.251,326.851,271.513,636
Jul 26, 20241,307.851,314.951,274.101,280.451,227.041,056
Jul 25, 20241,285.001,288.651,264.901,272.001,218.951,294
Jul 24, 20241,272.601,299.351,268.251,295.701,241.66362
Jul 23, 20241,253.251,275.801,237.151,266.051,213.252,542
Jul 22, 20241,253.651,262.001,250.001,253.251,200.981,612
Jul 19, 20241,268.001,281.951,250.001,253.651,201.363,708
Jul 18, 20241,290.001,290.001,267.751,271.551,218.521,324
Jul 16, 20241,275.001,327.151,275.001,281.801,228.342,745
Jul 15, 20241,330.701,334.051,295.101,302.451,248.131,544
Jul 12, 20241,264.201,334.251,260.501,304.601,250.193,858
Jul 11, 20241,267.001,272.051,254.051,264.251,211.521,451
Jul 10, 20241,260.701,271.701,241.651,265.751,212.96940
Jul 9, 20241,242.651,273.451,240.251,254.651,202.32413
Jul 8, 20241,266.451,268.751,245.051,261.551,208.93507
Jul 5, 20241,287.901,288.501,277.351,282.351,228.87776
Jul 4, 20241,289.351,304.301,279.101,287.901,234.18631
Jul 3, 20241,288.151,300.001,279.751,287.301,233.612,851
Jul 2, 20241,260.901,301.751,260.901,288.151,234.421,072
Jul 1, 20241,270.001,315.001,245.001,292.851,238.932,363
Jun 28, 20241,258.501,260.001,240.051,249.551,197.43649
Jun 27, 20241,255.101,267.051,245.051,256.051,203.662,085
Jun 26, 20241,262.351,273.551,254.551,262.651,209.992,402
Jun 25, 20241,253.051,273.151,252.551,262.351,209.701,676
Jun 24, 20241,265.251,287.251,256.951,277.751,224.461,066
Jun 21, 20241,277.101,294.751,254.851,271.901,218.854,354
Jun 20, 20241,266.501,271.001,249.851,269.001,216.07707
Jun 19, 20241,261.001,268.151,245.101,253.851,201.5526,506
Jun 18, 20241,280.851,284.251,260.001,260.051,207.50992
Jun 14, 20241,247.151,283.101,247.151,276.351,223.12878
Jun 13, 20241,235.051,273.401,235.051,259.351,206.82969
Jun 12, 20241,205.001,280.151,201.901,268.701,215.783,429
Jun 11, 20241,227.501,231.451,217.051,227.451,176.26828
Jun 10, 20241,232.251,233.951,216.751,226.451,175.301,824
Jun 7, 20241,203.451,238.901,203.451,232.701,181.29388
Jun 6, 20241,205.051,225.551,199.001,207.601,157.232,756
Jun 5, 20241,159.851,202.851,151.401,198.101,148.131,155
Jun 4, 20241,178.401,209.801,151.001,155.001,106.831,309
Jun 3, 20241,204.301,218.901,198.001,200.401,150.333,474
May 31, 20241,210.001,215.501,200.001,204.201,153.971,659
May 30, 20241,220.001,220.001,205.001,209.151,158.72455
May 29, 20241,225.001,225.001,209.001,212.601,162.021,887
May 28, 20241,243.151,247.601,215.951,223.901,172.851,445
May 27, 20241,242.251,252.801,215.001,247.451,195.423,355
May 24, 20241,269.851,269.851,231.001,240.801,189.057,904
May 23, 20241,301.001,345.101,300.501,310.651,255.982,229
May 22, 20241,301.951,340.051,301.951,331.001,275.492,587
May 21, 20241,321.001,321.951,300.001,318.001,263.03861
May 17, 20241,344.601,345.551,302.951,316.851,261.931,646
May 16, 20241,323.951,349.751,323.951,335.901,280.181,042
May 15, 20241,343.051,355.001,335.001,338.551,282.72462
May 14, 20241,357.051,365.001,333.001,334.351,278.70551
May 13, 20241,306.551,368.651,296.601,353.301,296.861,228
May 10, 20241,300.201,313.601,298.001,308.351,253.781,232
May 9, 20241,325.751,326.451,300.001,305.301,250.86578
May 8, 20241,339.951,339.951,315.451,326.451,271.131,546
May 7, 20241,305.151,348.601,299.901,330.251,274.771,888
May 6, 20241,327.001,327.001,291.951,298.151,244.011,549
May 3, 20241,332.551,335.601,300.001,327.301,271.941,170
May 2, 20241,319.001,362.001,319.001,331.201,275.683,648
Apr 30, 20241,319.451,330.001,307.751,319.151,264.132,066
Apr 29, 20241,320.001,320.051,303.201,305.051,250.62703
Apr 26, 20241,306.901,325.001,298.851,300.851,246.591,487
Apr 25, 20241,337.751,350.051,304.001,309.451,254.83663
Apr 24, 20241,326.951,332.001,303.151,308.901,254.31691
Apr 23, 20241,311.201,329.451,306.801,320.701,265.62733
Apr 22, 20241,349.851,349.851,307.001,311.201,256.51489
Apr 19, 20241,268.151,335.001,268.151,324.951,269.692,710
Apr 18, 20241,290.001,300.001,283.501,294.001,240.03425