NSE - Delayed Quote INR
Expleo Solutions Limited (EXPLEOSOL.NS)
At close: October 30 at 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 1,187.00 | 1,224.90 | 1,187.00 | 1,212.80 | 1,212.80 | 16,008 |
| Oct 29, 2024 | 1,188.00 | 1,189.20 | 1,165.20 | 1,184.75 | 1,184.75 | 10,618 |
| Oct 28, 2024 | 1,164.00 | 1,187.85 | 1,163.35 | 1,180.40 | 1,180.40 | 24,056 |
| Oct 25, 2024 | 1,227.90 | 1,228.45 | 1,155.40 | 1,163.35 | 1,163.35 | 27,164 |
| Oct 24, 2024 | 1,252.60 | 1,257.70 | 1,212.80 | 1,220.95 | 1,220.95 | 17,928 |
| Oct 23, 2024 | 1,252.00 | 1,265.00 | 1,240.05 | 1,249.50 | 1,249.50 | 12,730 |
| Oct 22, 2024 | 1,284.65 | 1,286.00 | 1,241.20 | 1,245.55 | 1,245.55 | 11,163 |
| Oct 21, 2024 | 1,275.00 | 1,290.95 | 1,275.00 | 1,282.90 | 1,282.90 | 9,910 |
| Oct 18, 2024 | 1,272.00 | 1,286.40 | 1,267.00 | 1,283.75 | 1,283.75 | 6,864 |
| Oct 17, 2024 | 1,291.25 | 1,295.90 | 1,275.05 | 1,283.25 | 1,283.25 | 17,554 |
| Oct 16, 2024 | 1,275.15 | 1,289.00 | 1,275.15 | 1,286.95 | 1,286.95 | 10,067 |
| Oct 15, 2024 | 1,285.45 | 1,295.00 | 1,275.00 | 1,282.30 | 1,282.30 | 14,159 |
| Oct 14, 2024 | 1,293.10 | 1,307.05 | 1,275.00 | 1,285.45 | 1,285.45 | 27,258 |
| Oct 11, 2024 | 1,303.55 | 1,350.00 | 1,285.05 | 1,301.60 | 1,301.60 | 36,836 |
| Oct 10, 2024 | 1,278.00 | 1,326.40 | 1,278.00 | 1,300.30 | 1,300.30 | 4,563 |
| Oct 9, 2024 | 1,289.00 | 1,314.70 | 1,267.55 | 1,294.50 | 1,294.50 | 11,379 |
| Oct 8, 2024 | 1,261.00 | 1,295.00 | 1,241.20 | 1,283.05 | 1,283.05 | 9,098 |
| Oct 7, 2024 | 1,289.00 | 1,291.00 | 1,245.85 | 1,269.35 | 1,269.35 | 18,001 |
| Oct 4, 2024 | 1,290.10 | 1,318.85 | 1,275.05 | 1,278.10 | 1,278.10 | 13,628 |
| Oct 3, 2024 | 1,291.20 | 1,302.00 | 1,291.20 | 1,293.05 | 1,293.05 | 7,700 |
| Oct 1, 2024 | 1,302.75 | 1,315.00 | 1,291.20 | 1,295.25 | 1,295.25 | 11,558 |
| Sep 30, 2024 | 1,296.00 | 1,309.00 | 1,291.20 | 1,294.10 | 1,294.10 | 8,708 |
| Sep 27, 2024 | 1,331.65 | 1,367.70 | 1,291.20 | 1,302.30 | 1,302.30 | 23,216 |
| Sep 26, 2024 | 1,315.20 | 1,340.00 | 1,312.00 | 1,325.90 | 1,325.90 | 11,032 |
| Sep 25, 2024 | 1,310.00 | 1,330.05 | 1,305.00 | 1,315.00 | 1,315.00 | 8,404 |
| Sep 24, 2024 | 1,318.40 | 1,329.00 | 1,307.95 | 1,317.45 | 1,317.45 | 9,448 |
| Sep 23, 2024 | 1,312.70 | 1,337.00 | 1,310.85 | 1,317.50 | 1,317.50 | 15,636 |
| Sep 20, 2024 | 1,317.00 | 1,330.00 | 1,300.10 | 1,312.70 | 1,312.70 | 10,981 |
| Sep 19, 2024 | 1,321.40 | 1,330.40 | 1,291.40 | 1,307.35 | 1,307.35 | 12,223 |
| Sep 18, 2024 | 1,329.00 | 1,329.00 | 1,302.60 | 1,308.10 | 1,308.10 | 16,481 |
| Sep 17, 2024 | 1,339.00 | 1,339.00 | 1,302.05 | 1,319.60 | 1,319.60 | 13,241 |
| Sep 16, 2024 | 1,354.25 | 1,357.95 | 1,325.10 | 1,334.50 | 1,334.50 | 9,437 |
| Sep 13, 2024 | 1,312.05 | 1,364.70 | 1,312.05 | 1,349.65 | 1,349.65 | 28,167 |
| Sep 12, 2024 | 1,314.60 | 1,331.20 | 1,301.00 | 1,306.40 | 1,306.40 | 7,517 |
| Sep 11, 2024 | 1,326.00 | 1,337.80 | 1,300.00 | 1,302.25 | 1,302.25 | 11,493 |
| Sep 10, 2024 | 1,328.45 | 1,335.95 | 1,320.20 | 1,326.00 | 1,326.00 | 4,919 |
| Sep 9, 2024 | 1,300.30 | 1,368.00 | 1,291.20 | 1,325.15 | 1,325.15 | 23,652 |
| Sep 6, 2024 | 1,328.05 | 1,335.80 | 1,291.20 | 1,300.30 | 1,300.30 | 26,820 |
| Sep 5, 2024 | 1,319.70 | 1,339.05 | 1,319.70 | 1,325.30 | 1,325.30 | 13,038 |
| Sep 4, 2024 | 1,310.00 | 1,345.00 | 1,304.95 | 1,315.80 | 1,315.80 | 17,037 |
| Sep 3, 2024 | 1,385.00 | 1,385.00 | 1,308.45 | 1,322.30 | 1,322.30 | 28,357 |
| Sep 2, 2024 | 1,390.00 | 1,411.30 | 1,369.20 | 1,374.95 | 1,374.95 | 30,187 |
| Aug 30, 2024 | 1,365.95 | 1,409.00 | 1,365.95 | 1,383.90 | 1,383.90 | 58,491 |
| Aug 29, 2024 | 1,376.00 | 1,391.80 | 1,344.75 | 1,352.65 | 1,352.65 | 21,501 |
| Aug 28, 2024 | 1,388.00 | 1,391.80 | 1,365.05 | 1,376.00 | 1,376.00 | 25,380 |
| Aug 27, 2024 | 1,374.50 | 1,390.05 | 1,336.55 | 1,373.00 | 1,373.00 | 49,606 |
| Aug 26, 2024 | 1,315.00 | 1,388.60 | 1,315.00 | 1,365.70 | 1,365.70 | 50,647 |
| Aug 23, 2024 | 1,303.90 | 1,336.95 | 1,303.90 | 1,331.25 | 1,331.25 | 19,598 |
| Aug 22, 2024 | 1,328.00 | 1,344.00 | 1,311.00 | 1,316.10 | 1,316.10 | 18,950 |
| Aug 21, 2024 | 1,311.00 | 1,325.00 | 1,302.00 | 1,319.75 | 1,319.75 | 11,370 |
| Aug 20, 2024 | 1,314.00 | 1,324.70 | 1,294.05 | 1,299.30 | 1,299.30 | 11,892 |
| Aug 19, 2024 | 1,275.00 | 1,325.95 | 1,273.05 | 1,313.85 | 1,313.85 | 18,221 |
| Aug 16, 2024 | 1,257.80 | 1,288.90 | 1,257.20 | 1,271.80 | 1,271.80 | 10,705 |
| Aug 14, 2024 | 1,257.55 | 1,260.00 | 1,241.20 | 1,245.95 | 1,245.95 | 8,596 |
| Aug 13, 2024 | 1,292.00 | 1,299.80 | 1,244.90 | 1,252.35 | 1,252.35 | 27,010 |
| Aug 12, 2024 | 1,300.00 | 1,306.25 | 1,277.65 | 1,291.65 | 1,291.65 | 16,999 |
| Aug 9, 2024 | 1,288.35 | 1,313.00 | 1,282.50 | 1,298.45 | 1,298.45 | 22,020 |
| Aug 8, 2024 | 1,299.00 | 1,299.00 | 1,271.00 | 1,276.20 | 1,276.20 | 12,125 |
| Aug 7, 2024 | 1,300.70 | 1,305.45 | 1,265.15 | 1,301.50 | 1,301.50 | 14,971 |
| Aug 6, 2024 | 1,300.95 | 1,323.00 | 1,264.35 | 1,275.15 | 1,275.15 | 30,770 |
| Aug 5, 2024 | 1,324.00 | 1,355.00 | 1,272.95 | 1,287.15 | 1,287.15 | 96,643 |
| Aug 2, 2024 | 1,313.95 | 1,387.20 | 1,313.95 | 1,338.05 | 1,338.05 | 182,592 |
| Aug 1, 2024 | 1,313.90 | 1,326.00 | 1,284.30 | 1,292.20 | 1,292.20 | 21,822 |
| Jul 31, 2024 | 1,298.35 | 1,329.00 | 1,298.35 | 1,313.90 | 1,313.90 | 17,684 |
| Jul 30, 2024 | 1,321.00 | 1,328.60 | 1,287.90 | 1,298.35 | 1,298.35 | 17,737 |
| Jul 29, 2024 | 1,287.00 | 1,340.05 | 1,287.00 | 1,324.70 | 1,324.70 | 37,716 |
| Jul 26, 2024 | 1,286.30 | 1,313.00 | 1,273.30 | 1,280.25 | 1,280.25 | 15,731 |
| Jul 25, 2024 | 1,278.00 | 1,290.00 | 1,272.00 | 1,273.80 | 1,273.80 | 8,607 |
| Jul 24, 2024 | 1,267.05 | 1,300.00 | 1,266.00 | 1,294.85 | 1,294.85 | 13,861 |
| Jul 23, 2024 | 1,245.20 | 1,275.00 | 1,241.20 | 1,269.50 | 1,269.50 | 15,115 |
| Jul 22, 2024 | 1,242.00 | 1,265.00 | 1,242.00 | 1,252.55 | 1,252.55 | 9,904 |
| Jul 19, 2024 | 1,279.20 | 1,282.45 | 1,241.20 | 1,255.10 | 1,255.10 | 21,108 |
| Jul 18, 2024 | 1,287.00 | 1,309.50 | 1,264.50 | 1,269.70 | 1,269.70 | 12,540 |
| Jul 16, 2024 | 1,315.50 | 1,349.80 | 1,276.70 | 1,287.55 | 1,287.55 | 19,681 |
| Jul 15, 2024 | 1,319.65 | 1,336.95 | 1,293.20 | 1,302.10 | 1,302.10 | 33,367 |
| Jul 12, 2024 | 1,268.00 | 1,333.00 | 1,259.05 | 1,305.55 | 1,305.55 | 41,060 |
| Jul 11, 2024 | 1,268.90 | 1,274.00 | 1,255.85 | 1,265.45 | 1,265.45 | 6,714 |
| Jul 10, 2024 | 1,260.00 | 1,272.00 | 1,241.20 | 1,265.35 | 1,265.35 | 13,545 |
| Jul 9, 2024 | 1,263.05 | 1,273.50 | 1,252.00 | 1,255.55 | 1,255.55 | 8,430 |
| Jul 8, 2024 | 1,283.30 | 1,285.80 | 1,240.25 | 1,263.05 | 1,263.05 | 17,852 |
| Jul 5, 2024 | 1,289.20 | 1,294.70 | 1,275.05 | 1,283.30 | 1,283.30 | 11,735 |
| Jul 4, 2024 | 1,288.75 | 1,305.95 | 1,281.00 | 1,289.15 | 1,289.15 | 17,185 |
| Jul 3, 2024 | 1,293.00 | 1,301.95 | 1,280.00 | 1,288.35 | 1,288.35 | 17,016 |
| Jul 2, 2024 | 1,305.00 | 1,305.00 | 1,280.00 | 1,289.75 | 1,289.75 | 15,597 |
| Jul 1, 2024 | 1,240.25 | 1,305.00 | 1,240.25 | 1,296.65 | 1,296.65 | 28,012 |
| Jun 28, 2024 | 1,261.65 | 1,265.00 | 1,238.90 | 1,249.85 | 1,249.85 | 17,245 |
| Jun 27, 2024 | 1,251.50 | 1,267.05 | 1,245.00 | 1,257.60 | 1,257.60 | 17,443 |
| Jun 26, 2024 | 1,262.00 | 1,273.10 | 1,252.05 | 1,260.10 | 1,260.10 | 9,051 |
| Jun 25, 2024 | 1,265.35 | 1,273.00 | 1,251.00 | 1,261.90 | 1,261.90 | 19,364 |
| Jun 24, 2024 | 1,278.00 | 1,284.75 | 1,253.85 | 1,277.80 | 1,277.80 | 16,733 |
| Jun 21, 2024 | 1,267.55 | 1,295.50 | 1,252.65 | 1,278.00 | 1,278.00 | 21,982 |
| Jun 20, 2024 | 1,256.65 | 1,270.00 | 1,250.00 | 1,267.15 | 1,267.15 | 10,128 |
| Jun 19, 2024 | 1,259.70 | 1,261.80 | 1,245.00 | 1,254.50 | 1,254.50 | 8,409 |
| Jun 18, 2024 | 1,276.55 | 1,284.00 | 1,257.95 | 1,259.65 | 1,259.65 | 19,643 |
| Jun 14, 2024 | 1,247.00 | 1,282.60 | 1,247.00 | 1,276.55 | 1,276.55 | 18,121 |
| Jun 13, 2024 | 1,273.55 | 1,279.15 | 1,247.80 | 1,262.95 | 1,262.95 | 13,645 |
| Jun 12, 2024 | 1,223.00 | 1,280.00 | 1,221.00 | 1,271.75 | 1,271.75 | 37,304 |
| Jun 11, 2024 | 1,227.30 | 1,234.20 | 1,218.00 | 1,221.75 | 1,221.75 | 16,746 |
| Jun 10, 2024 | 1,234.60 | 1,244.00 | 1,216.60 | 1,229.95 | 1,229.95 | 20,979 |
| Jun 7, 2024 | 1,210.85 | 1,239.00 | 1,203.00 | 1,234.60 | 1,234.60 | 22,624 |
| Jun 6, 2024 | 1,223.95 | 1,225.00 | 1,197.85 | 1,208.50 | 1,208.50 | 20,456 |
| Jun 5, 2024 | 1,173.10 | 1,204.85 | 1,151.05 | 1,196.70 | 1,196.70 | 17,509 |
| Jun 4, 2024 | 1,200.00 | 1,208.30 | 1,145.90 | 1,162.20 | 1,162.20 | 102,031 |
| Jun 3, 2024 | 1,234.95 | 1,244.00 | 1,199.00 | 1,202.35 | 1,202.35 | 41,210 |
| May 31, 2024 | 1,207.00 | 1,215.65 | 1,199.05 | 1,203.85 | 1,203.85 | 13,765 |
| May 30, 2024 | 1,206.65 | 1,220.00 | 1,205.00 | 1,207.60 | 1,207.60 | 11,142 |
| May 29, 2024 | 1,220.85 | 1,222.80 | 1,209.00 | 1,213.10 | 1,213.10 | 26,430 |
| May 28, 2024 | 1,253.90 | 1,253.90 | 1,214.95 | 1,220.85 | 1,220.85 | 22,672 |
| May 27, 2024 | 1,243.10 | 1,254.00 | 1,211.00 | 1,248.55 | 1,248.55 | 28,575 |
| May 24, 2024 | 1,267.00 | 1,267.00 | 1,230.70 | 1,242.35 | 1,242.35 | 70,574 |
| May 23, 2024 | 1,328.25 | 1,344.60 | 1,300.00 | 1,310.55 | 1,310.55 | 16,259 |
| May 22, 2024 | 1,327.80 | 1,330.00 | 1,310.50 | 1,328.25 | 1,328.25 | 12,151 |
| May 21, 2024 | 1,323.00 | 1,326.80 | 1,297.50 | 1,315.60 | 1,315.60 | 16,614 |
| May 17, 2024 | 1,340.00 | 1,346.35 | 1,300.00 | 1,320.65 | 1,320.65 | 16,999 |
| May 16, 2024 | 1,341.95 | 1,353.95 | 1,326.10 | 1,337.95 | 1,337.95 | 7,531 |
| May 15, 2024 | 1,332.40 | 1,355.05 | 1,332.40 | 1,338.00 | 1,338.00 | 7,960 |
| May 14, 2024 | 1,353.50 | 1,368.95 | 1,333.00 | 1,340.25 | 1,340.25 | 20,597 |
| May 13, 2024 | 1,312.15 | 1,370.00 | 1,298.85 | 1,353.50 | 1,353.50 | 34,804 |
| May 10, 2024 | 1,301.95 | 1,318.55 | 1,300.00 | 1,312.15 | 1,312.15 | 7,492 |
| May 9, 2024 | 1,316.00 | 1,329.95 | 1,299.25 | 1,301.10 | 1,301.10 | 12,339 |
| May 8, 2024 | 1,333.00 | 1,343.00 | 1,315.70 | 1,329.00 | 1,329.00 | 8,619 |
| May 7, 2024 | 1,305.45 | 1,351.10 | 1,300.00 | 1,330.15 | 1,330.15 | 45,276 |
| May 6, 2024 | 1,310.00 | 1,328.90 | 1,299.00 | 1,300.55 | 1,300.55 | 13,345 |
| May 3, 2024 | 1,333.75 | 1,343.80 | 1,300.00 | 1,326.65 | 1,326.65 | 15,950 |
| May 2, 2024 | 1,315.00 | 1,365.00 | 1,315.00 | 1,333.80 | 1,333.80 | 33,089 |
| Apr 30, 2024 | 1,314.00 | 1,334.85 | 1,310.95 | 1,317.90 | 1,317.90 | 12,460 |
| Apr 29, 2024 | 1,303.05 | 1,319.00 | 1,301.00 | 1,305.85 | 1,305.85 | 7,101 |
| Apr 26, 2024 | 1,307.00 | 1,325.90 | 1,299.10 | 1,302.15 | 1,302.15 | 13,373 |
| Apr 25, 2024 | 1,319.95 | 1,322.10 | 1,300.00 | 1,307.00 | 1,307.00 | 7,362 |
| Apr 24, 2024 | 1,321.60 | 1,345.60 | 1,305.00 | 1,307.50 | 1,307.50 | 13,665 |
| Apr 23, 2024 | 1,310.00 | 1,332.00 | 1,306.45 | 1,321.60 | 1,321.60 | 10,261 |
| Apr 22, 2024 | 1,328.00 | 1,335.60 | 1,306.00 | 1,312.60 | 1,312.60 | 9,078 |
| Apr 19, 2024 | 1,271.00 | 1,339.95 | 1,271.00 | 1,328.25 | 1,328.25 | 18,480 |
| Apr 18, 2024 | 1,291.25 | 1,300.25 | 1,285.00 | 1,290.90 | 1,290.90 | 7,954 |
| Apr 16, 2024 | 1,290.00 | 1,303.95 | 1,275.00 | 1,288.20 | 1,288.20 | 11,881 |
| Apr 15, 2024 | 1,289.95 | 1,302.95 | 1,271.00 | 1,297.05 | 1,297.05 | 12,988 |
| Apr 12, 2024 | 1,292.75 | 1,307.95 | 1,284.00 | 1,295.90 | 1,295.90 | 9,810 |
| Apr 10, 2024 | 1,303.85 | 1,303.85 | 1,281.00 | 1,286.35 | 1,286.35 | 7,906 |
| Apr 9, 2024 | 1,300.00 | 1,325.95 | 1,291.00 | 1,300.25 | 1,300.25 | 26,935 |
| Apr 8, 2024 | 1,336.00 | 1,336.00 | 1,300.00 | 1,303.35 | 1,303.35 | 15,438 |
| Apr 5, 2024 | 1,315.00 | 1,328.95 | 1,300.20 | 1,323.45 | 1,323.45 | 12,169 |
| Apr 4, 2024 | 1,317.45 | 1,317.45 | 1,285.95 | 1,299.85 | 1,299.85 | 10,369 |
| Apr 3, 2024 | 1,274.05 | 1,320.00 | 1,270.30 | 1,304.90 | 1,304.90 | 25,992 |
| Apr 2, 2024 | 1,271.05 | 1,284.00 | 1,266.25 | 1,275.20 | 1,275.20 | 10,228 |
| Apr 1, 2024 | 1,215.55 | 1,274.00 | 1,215.55 | 1,273.70 | 1,273.70 | 19,501 |
| Mar 28, 2024 | 1,220.00 | 1,239.90 | 1,211.00 | 1,213.45 | 1,213.45 | 27,622 |
| Mar 27, 2024 | 1,237.00 | 1,250.05 | 1,198.20 | 1,212.70 | 1,212.70 | 69,515 |
| Mar 26, 2024 | 1,260.35 | 1,272.25 | 1,216.20 | 1,236.25 | 1,236.25 | 48,064 |
| Mar 22, 2024 | 1,274.00 | 1,276.90 | 1,252.10 | 1,260.35 | 1,260.35 | 17,570 |
| Mar 21, 2024 | 1,285.95 | 1,298.25 | 1,254.85 | 1,268.55 | 1,268.55 | 14,826 |
| Mar 20, 2024 | 1,285.95 | 1,300.75 | 1,272.25 | 1,273.85 | 1,273.85 | 8,969 |
| Mar 19, 2024 | 1,262.00 | 1,321.15 | 1,262.00 | 1,279.95 | 1,279.95 | 15,254 |
| Mar 18, 2024 | 1,275.00 | 1,283.95 | 1,252.00 | 1,268.90 | 1,268.90 | 31,739 |
| Mar 15, 2024 | 1,311.60 | 1,322.95 | 1,249.00 | 1,272.15 | 1,272.15 | 19,563 |
| Mar 14, 2024 | 1,261.65 | 1,324.95 | 1,239.00 | 1,317.00 | 1,317.00 | 19,808 |
| Mar 13, 2024 | 1,284.85 | 1,286.00 | 1,249.00 | 1,249.80 | 1,249.80 | 42,017 |
| Mar 12, 2024 | 1,305.50 | 1,335.10 | 1,280.00 | 1,282.50 | 1,282.50 | 28,592 |
| Mar 11, 2024 | 1,325.45 | 1,339.20 | 1,300.00 | 1,305.50 | 1,305.50 | 14,692 |
| Mar 7, 2024 | 1,329.55 | 1,344.95 | 1,308.50 | 1,325.45 | 1,325.45 | 11,346 |
| Mar 6, 2024 | 1,335.00 | 1,343.45 | 1,308.00 | 1,317.00 | 1,317.00 | 20,599 |
| Mar 5, 2024 | 1,370.80 | 1,370.80 | 1,327.25 | 1,340.50 | 1,340.50 | 19,523 |
| Mar 4, 2024 | 1,375.00 | 1,375.05 | 1,347.55 | 1,357.75 | 1,357.75 | 11,651 |
| Mar 1, 2024 | 1,329.00 | 1,371.00 | 1,322.00 | 1,351.65 | 1,351.65 | 17,442 |
| Feb 29, 2024 | 1,332.00 | 1,343.50 | 1,316.40 | 1,322.00 | 1,322.00 | 20,994 |
| Feb 28, 2024 | 1,355.00 | 1,362.50 | 1,330.00 | 1,337.80 | 1,337.80 | 28,448 |
| Feb 27, 2024 | 1,359.00 | 1,380.00 | 1,351.00 | 1,356.85 | 1,356.85 | 21,088 |
| Feb 26, 2024 | 1,370.00 | 1,380.75 | 1,351.00 | 1,352.75 | 1,352.75 | 12,942 |
| Feb 23, 2024 | 1,366.00 | 1,380.40 | 1,365.05 | 1,368.50 | 1,368.50 | 15,912 |
| Feb 22, 2024 | 1,389.00 | 1,389.00 | 1,358.00 | 1,366.65 | 1,366.65 | 33,257 |
| Feb 21, 2024 | 1,395.00 | 1,401.80 | 1,360.70 | 1,375.80 | 1,375.80 | 19,697 |
| Feb 20, 2024 | 1,424.00 | 1,433.65 | 1,390.00 | 1,393.10 | 1,393.10 | 14,161 |
| Feb 19, 2024 | 1,411.30 | 1,420.00 | 1,393.05 | 1,411.05 | 1,411.05 | 15,047 |
| Feb 16, 2024 | 1,374.90 | 1,415.95 | 1,363.20 | 1,411.30 | 1,411.30 | 28,319 |
| Feb 15, 2024 | 1,375.00 | 1,380.15 | 1,346.25 | 1,361.75 | 1,361.75 | 20,242 |
| Feb 14, 2024 | 1,340.10 | 1,395.95 | 1,311.20 | 1,375.30 | 1,375.30 | 25,772 |
| Feb 13, 2024 | 1,354.80 | 1,373.35 | 1,295.45 | 1,340.35 | 1,340.35 | 74,305 |
| Feb 12, 2024 | 1,435.00 | 1,444.90 | 1,346.05 | 1,354.80 | 1,354.80 | 56,892 |
| Feb 9, 2024 | 1,475.00 | 1,475.00 | 1,385.05 | 1,429.15 | 1,429.15 | 85,282 |
| Feb 8, 2024 | 1,425.95 | 1,523.65 | 1,425.00 | 1,477.85 | 1,477.85 | 386,073 |
| Feb 7, 2024 | 1,392.75 | 1,400.00 | 1,370.00 | 1,379.90 | 1,379.90 | 21,029 |
| Feb 6, 2024 | 1,404.50 | 1,404.50 | 1,374.00 | 1,379.30 | 1,379.30 | 17,305 |
| Feb 5, 2024 | 1,405.15 | 1,417.85 | 1,380.60 | 1,391.05 | 1,391.05 | 16,419 |
| Feb 2, 2024 | 1,397.70 | 1,422.00 | 1,386.05 | 1,404.75 | 1,404.75 | 22,676 |
| Feb 1, 2024 | 1,391.90 | 1,398.00 | 1,374.90 | 1,384.55 | 1,384.55 | 13,819 |
| Jan 31, 2024 | 1,389.00 | 1,395.90 | 1,374.00 | 1,379.45 | 1,379.45 | 16,372 |
| Jan 30, 2024 | 1,410.00 | 1,413.95 | 1,376.00 | 1,383.30 | 1,383.30 | 21,121 |
| Jan 29, 2024 | 1,420.40 | 1,431.95 | 1,400.00 | 1,410.10 | 1,410.10 | 16,733 |
| Jan 25, 2024 | 1,399.00 | 1,431.00 | 1,399.00 | 1,417.70 | 1,417.70 | 47,330 |
| Jan 24, 2024 | 1,366.90 | 1,392.30 | 1,352.80 | 1,370.90 | 1,370.90 | 22,209 |
| Jan 23, 2024 | 1,409.75 | 1,420.10 | 1,351.00 | 1,355.70 | 1,355.70 | 25,316 |
| Jan 19, 2024 | 1,396.35 | 1,414.00 | 1,391.55 | 1,402.85 | 1,402.85 | 14,414 |
| Jan 18, 2024 | 1,399.70 | 1,404.65 | 1,360.05 | 1,385.80 | 1,385.80 | 19,665 |
| Jan 17, 2024 | 1,401.00 | 1,410.55 | 1,385.00 | 1,399.70 | 1,399.70 | 20,252 |
| Jan 16, 2024 | 1,429.00 | 1,438.90 | 1,392.70 | 1,410.45 | 1,410.45 | 26,820 |
| Jan 15, 2024 | 1,448.00 | 1,450.00 | 1,400.00 | 1,418.85 | 1,418.85 | 78,009 |
| Jan 12, 2024 | 1,398.45 | 1,448.00 | 1,385.05 | 1,404.60 | 1,404.60 | 41,489 |
| Jan 11, 2024 | 1,397.00 | 1,413.80 | 1,379.00 | 1,382.45 | 1,382.45 | 17,074 |
| Jan 10, 2024 | 1,395.05 | 1,405.95 | 1,374.40 | 1,387.95 | 1,387.95 | 17,946 |
| Jan 9, 2024 | 1,423.15 | 1,444.00 | 1,395.80 | 1,399.45 | 1,399.45 | 26,301 |
| Jan 8, 2024 | 1,400.10 | 1,455.00 | 1,400.10 | 1,415.45 | 1,415.45 | 66,888 |
| Jan 5, 2024 | 1,364.90 | 1,433.95 | 1,339.95 | 1,395.35 | 1,395.35 | 199,606 |
| Jan 4, 2024 | 1,311.00 | 1,320.20 | 1,299.95 | 1,307.95 | 1,307.95 | 17,519 |
| Jan 3, 2024 | 1,310.75 | 1,318.55 | 1,285.00 | 1,311.00 | 1,311.00 | 16,603 |
| Jan 2, 2024 | 1,320.00 | 1,337.95 | 1,299.05 | 1,308.50 | 1,308.50 | 23,214 |
| Jan 1, 2024 | 1,307.80 | 1,324.00 | 1,299.85 | 1,314.10 | 1,314.10 | 12,880 |
| Dec 29, 2023 | 1,310.75 | 1,314.95 | 1,292.75 | 1,298.95 | 1,298.95 | 17,518 |
| Dec 28, 2023 | 1,325.00 | 1,325.00 | 1,308.15 | 1,310.75 | 1,310.75 | 9,709 |
| Dec 27, 2023 | 1,310.05 | 1,337.65 | 1,309.00 | 1,317.45 | 1,317.45 | 31,563 |
| Dec 26, 2023 | 1,307.80 | 1,339.95 | 1,295.50 | 1,324.85 | 1,324.85 | 20,149 |
| Dec 22, 2023 | 1,297.85 | 1,315.95 | 1,289.00 | 1,301.95 | 1,301.95 | 25,304 |
| Dec 21, 2023 | 1,285.00 | 1,307.15 | 1,281.60 | 1,292.70 | 1,292.70 | 31,192 |
| Dec 20, 2023 | 1,364.85 | 1,364.85 | 1,291.60 | 1,300.95 | 1,300.95 | 34,310 |
| Dec 19, 2023 | 1,363.00 | 1,370.00 | 1,340.05 | 1,357.90 | 1,357.90 | 20,081 |
| Dec 18, 2023 | 1,340.00 | 1,385.00 | 1,333.55 | 1,357.85 | 1,357.85 | 53,711 |
| Dec 15, 2023 | 1,350.00 | 1,350.00 | 1,316.00 | 1,329.70 | 1,329.70 | 38,889 |
| Dec 14, 2023 | 1,305.65 | 1,353.20 | 1,304.85 | 1,325.00 | 1,325.00 | 48,261 |
| Dec 13, 2023 | 1,311.65 | 1,320.00 | 1,271.05 | 1,290.65 | 1,290.65 | 21,535 |
| Dec 12, 2023 | 1,259.00 | 1,316.00 | 1,252.00 | 1,303.90 | 1,303.90 | 39,904 |
| Dec 11, 2023 | 1,260.95 | 1,268.95 | 1,252.00 | 1,253.75 | 1,253.75 | 42,971 |
| Dec 8, 2023 | 1,267.55 | 1,280.95 | 1,255.00 | 1,258.20 | 1,258.20 | 29,969 |
| Dec 7, 2023 | 1,281.00 | 1,283.95 | 1,264.00 | 1,266.70 | 1,266.70 | 24,201 |
| Dec 6, 2023 | 1,294.95 | 1,297.00 | 1,268.20 | 1,271.60 | 1,271.60 | 23,784 |
| Dec 5, 2023 | 1,299.95 | 1,310.95 | 1,281.00 | 1,285.20 | 1,285.20 | 26,772 |
| Dec 4, 2023 | 1,301.10 | 1,317.80 | 1,281.00 | 1,296.80 | 1,296.80 | 20,748 |
| Dec 1, 2023 | 1,294.65 | 1,310.00 | 1,287.95 | 1,298.80 | 1,298.80 | 13,138 |
| Nov 30, 2023 | 1,309.00 | 1,310.90 | 1,290.00 | 1,294.60 | 1,294.60 | 10,406 |
| Nov 29, 2023 | 1,309.75 | 1,311.95 | 1,293.20 | 1,305.20 | 1,305.20 | 10,903 |
| Nov 28, 2023 | 1,322.00 | 1,336.60 | 1,291.55 | 1,297.40 | 1,297.40 | 13,120 |
| Nov 24, 2023 | 1,304.65 | 1,318.30 | 1,300.00 | 1,311.10 | 1,311.10 | 11,638 |
| Nov 23, 2023 | 1,311.90 | 1,319.95 | 1,296.30 | 1,304.15 | 1,304.15 | 15,327 |
| Nov 22, 2023 | 1,368.45 | 1,368.45 | 1,301.00 | 1,306.65 | 1,306.65 | 32,326 |
| Nov 21, 2023 | 1,287.00 | 1,390.00 | 1,277.55 | 1,347.45 | 1,347.45 | 98,432 |
| Nov 20, 2023 | 1,289.00 | 1,294.25 | 1,255.00 | 1,275.10 | 1,275.10 | 25,702 |
| Nov 17, 2023 | 1,281.15 | 1,285.10 | 1,253.05 | 1,278.85 | 1,278.85 | 29,041 |
| Nov 16, 2023 | 1,267.35 | 1,294.00 | 1,263.00 | 1,270.10 | 1,270.10 | 36,734 |
| Nov 15, 2023 | 1,231.00 | 1,261.45 | 1,230.05 | 1,256.15 | 1,256.15 | 47,450 |
| Nov 13, 2023 | 1,287.30 | 1,289.90 | 1,216.15 | 1,228.95 | 1,228.95 | 67,977 |
| Nov 10, 2023 | 1,291.05 | 1,324.95 | 1,283.95 | 1,306.10 | 1,306.10 | 61,921 |
| Nov 9, 2023 | 1,335.00 | 1,351.90 | 1,320.50 | 1,327.85 | 1,327.85 | 13,198 |
| Nov 8, 2023 | 1,332.45 | 1,333.85 | 1,321.00 | 1,328.60 | 1,328.60 | 8,611 |
| Nov 7, 2023 | 1,334.85 | 1,339.95 | 1,323.70 | 1,327.20 | 1,327.20 | 14,416 |
| Nov 6, 2023 | 1,332.00 | 1,344.95 | 1,325.00 | 1,331.25 | 1,331.25 | 16,137 |
| Nov 3, 2023 | 1,334.85 | 1,349.95 | 1,320.00 | 1,322.05 | 1,322.05 | 16,562 |
| Nov 2, 2023 | 1,330.00 | 1,343.75 | 1,321.10 | 1,330.40 | 1,330.40 | 18,745 |
| Nov 1, 2023 | 1,323.05 | 1,343.50 | 1,320.00 | 1,323.15 | 1,323.15 | 17,314 |
| Oct 31, 2023 | 1,320.00 | 1,352.00 | 1,291.30 | 1,323.05 | 1,323.05 | 21,728 |
| Oct 30, 2023 | 1,341.15 | 1,348.85 | 1,319.95 | 1,326.95 | 1,326.95 | 18,004 |
Related Tickers
SASKEN.NS Sasken Technologies Limited
1,693.00
-2.20%
NINSYS.NS NINtec Systems Limited
558.05
+4.87%
DATAMATICS.NS Datamatics Global Services Limited
580.50
+2.96%
CIGNITITEC.NS Cigniti Technologies Limited
1,414.10
-0.44%
ECLERX.NS eClerx Services Limited
2,984.75
+4.33%
LTTS.NS L&T Technology Services Limited
5,156.30
-0.87%
ADSL.NS Allied Digital Services Limited
264.45
-0.99%
MASTEK.NS Mastek Limited
2,830.20
+0.14%
MPHASIS.NS Mphasis Limited
3,007.00
-0.51%
ZENSARTECH.NS Zensar Technologies Limited
701.50
+0.33%