Price Data Selection & Download
Expleo Solutions Share Price All Time Records & Statistics (Oct 2009 - May 2026)
4085 daily OHLCV records on NSE from Oct. 2009 to May 2026. For live price, key ratios and fundamentals, see EXPLEOSOL share price screener.
Share Price All Time High
₹1874.00
January 05, 2022
NSE Exchange
Share Price All Time Low
₹32.10
August 22, 2011
NSE Exchange
Highest Volume Trading Day
26,247,157
October 26, 2009 • ₹164.40
NSE Exchange
Share Price History Data (Oct 2009 - May 2026)
EXPLEOSOL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹898.90 | ₹900.00 | ₹880.00 | ₹885.15 | 22,429 |
| 2026-05-26 | ₹910.00 | ₹919.00 | ₹891.45 | ₹898.90 | 24,619 |
| 2026-05-25 | ₹915.40 | ₹924.95 | ₹895.60 | ₹905.00 | 26,486 |
| 2026-05-22 | ₹965.10 | ₹965.10 | ₹897.75 | ₹901.85 | 49,551 |
| 2026-05-21 | ₹945.00 | ₹977.70 | ₹945.00 | ₹954.60 | 91,253 |
| 2026-05-20 | ₹920.00 | ₹944.15 | ₹912.60 | ₹931.45 | 57,740 |
| 2026-05-19 | ₹905.80 | ₹934.00 | ₹900.00 | ₹921.60 | 66,395 |
| 2026-05-18 | ₹903.95 | ₹925.00 | ₹865.60 | ₹904.90 | 56,869 |
| 2026-05-15 | ₹897.35 | ₹898.45 | ₹880.00 | ₹885.65 | 46,717 |
| 2026-05-14 | ₹935.00 | ₹950.00 | ₹883.40 | ₹887.60 | 175,701 |
| 2026-05-13 | ₹885.75 | ₹904.00 | ₹845.35 | ₹883.40 | 100,228 |
| 2026-05-12 | ₹887.00 | ₹962.25 | ₹872.00 | ₹885.75 | 833,353 |
| 2026-05-11 | ₹842.65 | ₹999.00 | ₹842.50 | ₹878.25 | 1,638,180 |
| 2026-05-08 | ₹842.00 | ₹851.30 | ₹834.95 | ₹842.50 | 17,789 |
| 2026-05-07 | ₹828.65 | ₹854.00 | ₹828.65 | ₹835.30 | 18,627 |
| 2026-05-06 | ₹823.90 | ₹837.95 | ₹820.00 | ₹824.75 | 10,105 |
| 2026-05-05 | ₹825.25 | ₹845.00 | ₹815.10 | ₹820.30 | 7,332 |
| 2026-05-04 | ₹820.00 | ₹837.10 | ₹810.00 | ₹821.10 | 12,090 |
| 2026-04-30 | ₹814.95 | ₹818.00 | ₹805.05 | ₹814.35 | 9,709 |
| 2026-04-29 | ₹809.35 | ₹817.95 | ₹805.40 | ₹813.35 | 9,982 |
| 2026-04-28 | ₹822.85 | ₹823.00 | ₹808.00 | ₹814.15 | 9,530 |
| 2026-04-27 | ₹855.00 | ₹855.10 | ₹802.00 | ₹819.55 | 22,871 |
| 2026-04-24 | ₹825.00 | ₹827.20 | ₹797.00 | ₹803.75 | 23,614 |
| 2026-04-23 | ₹838.00 | ₹844.00 | ₹821.10 | ₹825.85 | 12,617 |
| 2026-04-22 | ₹834.00 | ₹869.00 | ₹816.80 | ₹840.90 | 34,244 |
| 2026-04-21 | ₹830.00 | ₹844.80 | ₹827.05 | ₹832.40 | 14,063 |
| 2026-04-20 | ₹834.00 | ₹846.00 | ₹821.05 | ₹828.35 | 21,026 |
| 2026-04-17 | ₹794.75 | ₹862.30 | ₹790.05 | ₹833.20 | 71,392 |
| 2026-04-16 | ₹779.95 | ₹799.00 | ₹771.00 | ₹786.90 | 28,065 |
| 2026-04-15 | ₹760.00 | ₹790.95 | ₹751.45 | ₹772.40 | 38,489 |
| 2026-04-13 | ₹755.55 | ₹755.55 | ₹736.05 | ₹747.05 | 12,216 |
| 2026-04-10 | ₹769.85 | ₹769.85 | ₹753.00 | ₹755.55 | 13,495 |
| 2026-04-09 | ₹773.05 | ₹786.00 | ₹753.50 | ₹758.45 | 25,115 |
| 2026-04-08 | ₹790.00 | ₹790.00 | ₹753.55 | ₹766.90 | 26,872 |
| 2026-04-07 | ₹727.80 | ₹760.00 | ₹710.15 | ₹746.70 | 30,778 |
| 2026-04-06 | ₹726.95 | ₹735.00 | ₹705.00 | ₹721.40 | 11,598 |
| 2026-04-02 | ₹706.85 | ₹734.90 | ₹690.60 | ₹720.85 | 15,260 |
| 2026-04-01 | ₹668.00 | ₹713.20 | ₹668.00 | ₹706.85 | 31,215 |
| 2026-03-30 | ₹675.50 | ₹680.75 | ₹640.00 | ₹646.90 | 59,685 |
| 2026-03-27 | ₹704.00 | ₹711.50 | ₹680.40 | ₹685.60 | 72,911 |
| 2026-03-25 | ₹713.80 | ₹737.25 | ₹699.00 | ₹704.30 | 65,954 |
| 2026-03-24 | ₹707.10 | ₹716.95 | ₹689.95 | ₹710.25 | 31,345 |
| 2026-03-23 | ₹711.00 | ₹719.95 | ₹685.10 | ₹701.20 | 33,417 |
| 2026-03-20 | ₹721.00 | ₹733.95 | ₹718.00 | ₹720.30 | 15,674 |
| 2026-03-19 | ₹752.00 | ₹753.00 | ₹713.00 | ₹718.85 | 12,908 |
| 2026-03-18 | ₹711.20 | ₹761.55 | ₹711.20 | ₹752.75 | 99,315 |
| 2026-03-17 | ₹715.70 | ₹726.55 | ₹703.35 | ₹718.40 | 47,319 |
| 2026-03-16 | ₹724.00 | ₹735.10 | ₹704.00 | ₹710.55 | 52,877 |
| 2026-03-13 | ₹745.70 | ₹746.45 | ₹728.00 | ₹731.00 | 24,279 |
| 2026-03-12 | ₹763.30 | ₹763.30 | ₹737.00 | ₹743.10 | 38,560 |
| 2026-03-11 | ₹775.00 | ₹789.90 | ₹755.00 | ₹757.45 | 26,830 |
| 2026-03-10 | ₹746.95 | ₹784.00 | ₹744.85 | ₹775.00 | 23,023 |
| 2026-03-09 | ₹753.15 | ₹753.25 | ₹730.00 | ₹744.95 | 12,379 |
| 2026-03-06 | ₹754.85 | ₹770.00 | ₹754.00 | ₹758.60 | 19,198 |
| 2026-03-05 | ₹746.00 | ₹763.95 | ₹746.00 | ₹761.70 | 18,014 |
| 2026-03-04 | ₹756.00 | ₹757.15 | ₹739.05 | ₹743.25 | 26,974 |
| 2026-03-02 | ₹725.00 | ₹771.55 | ₹725.00 | ₹761.00 | 23,330 |
| 2026-02-27 | ₹765.00 | ₹768.15 | ₹749.00 | ₹753.70 | 30,655 |
| 2026-02-26 | ₹768.35 | ₹783.90 | ₹765.05 | ₹768.20 | 18,768 |
| 2026-02-25 | ₹783.00 | ₹796.00 | ₹761.80 | ₹768.35 | 11,842 |
| 2026-02-24 | ₹823.00 | ₹825.20 | ₹781.00 | ₹781.80 | 29,857 |
| 2026-02-23 | ₹829.15 | ₹835.00 | ₹820.05 | ₹825.45 | 18,117 |
| 2026-02-20 | ₹813.70 | ₹833.00 | ₹806.05 | ₹829.15 | 22,728 |
| 2026-02-19 | ₹835.55 | ₹851.95 | ₹813.65 | ₹823.55 | 25,329 |
| 2026-02-18 | ₹845.00 | ₹854.45 | ₹829.30 | ₹831.55 | 10,085 |
| 2026-02-17 | ₹846.50 | ₹864.65 | ₹822.75 | ₹850.05 | 12,513 |
| 2026-02-16 | ₹847.45 | ₹862.00 | ₹847.45 | ₹852.60 | 12,403 |
| 2026-02-13 | ₹833.00 | ₹864.90 | ₹826.30 | ₹852.35 | 26,895 |
| 2026-02-12 | ₹884.50 | ₹884.50 | ₹837.15 | ₹844.45 | 32,159 |
| 2026-02-11 | ₹890.00 | ₹899.00 | ₹880.00 | ₹882.50 | 6,283 |
| 2026-02-10 | ₹895.85 | ₹918.00 | ₹891.35 | ₹892.55 | 13,165 |
| 2026-02-09 | ₹875.00 | ₹900.00 | ₹864.35 | ₹895.85 | 27,783 |
| 2026-02-06 | ₹885.10 | ₹893.45 | ₹870.15 | ₹874.00 | 11,121 |
| 2026-02-05 | ₹887.85 | ₹900.00 | ₹880.00 | ₹889.35 | 18,359 |
| 2026-02-04 | ₹895.25 | ₹925.00 | ₹880.00 | ₹897.85 | 22,533 |
| 2026-02-03 | ₹902.10 | ₹904.40 | ₹886.50 | ₹895.25 | 38,984 |
| 2026-02-02 | ₹896.10 | ₹901.30 | ₹875.80 | ₹896.60 | 8,532 |
| 2026-02-01 | ₹894.70 | ₹913.50 | ₹890.00 | ₹896.10 | 14,758 |
| 2026-01-30 | ₹882.35 | ₹912.00 | ₹881.00 | ₹908.30 | 7,052 |
| 2026-01-29 | ₹907.70 | ₹912.00 | ₹885.15 | ₹891.90 | 8,292 |
| 2026-01-28 | ₹888.00 | ₹911.00 | ₹884.55 | ₹906.95 | 6,565 |
| 2026-01-27 | ₹909.85 | ₹915.00 | ₹880.05 | ₹888.95 | 6,545 |
| 2026-01-23 | ₹916.95 | ₹922.50 | ₹903.50 | ₹909.85 | 8,646 |
| 2026-01-22 | ₹895.00 | ₹920.45 | ₹895.00 | ₹916.95 | 15,454 |
| 2026-01-21 | ₹885.30 | ₹900.40 | ₹878.10 | ₹891.40 | 10,868 |
| 2026-01-20 | ₹910.00 | ₹915.00 | ₹895.00 | ₹897.90 | 7,490 |
| 2026-01-19 | ₹943.00 | ₹948.15 | ₹910.00 | ₹914.25 | 15,760 |
| 2026-01-16 | ₹938.05 | ₹962.15 | ₹935.00 | ₹952.95 | 7,075 |
| 2026-01-14 | ₹939.70 | ₹944.70 | ₹931.00 | ₹938.05 | 7,655 |
| 2026-01-13 | ₹945.00 | ₹954.95 | ₹930.00 | ₹935.25 | 7,226 |
| 2026-01-12 | ₹954.30 | ₹958.10 | ₹929.55 | ₹944.15 | 12,271 |
| 2026-01-09 | ₹970.00 | ₹977.90 | ₹955.05 | ₹957.80 | 7,496 |
| 2026-01-08 | ₹994.45 | ₹1002.00 | ₹970.00 | ₹974.35 | 11,656 |
| 2026-01-07 | ₹982.50 | ₹1016.30 | ₹976.10 | ₹1004.50 | 21,722 |
| 2026-01-06 | ₹986.90 | ₹993.70 | ₹968.00 | ₹976.75 | 18,705 |
| 2026-01-05 | ₹974.15 | ₹995.00 | ₹968.05 | ₹985.15 | 16,287 |
| 2026-01-02 | ₹960.00 | ₹983.60 | ₹959.15 | ₹971.60 | 19,956 |
| 2026-01-01 | ₹963.00 | ₹984.00 | ₹954.30 | ₹959.15 | 11,198 |
Expleo Solutions Share Price Performance Analysis (Oct 2009 - May 2026)
EXPLEOSOL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.72%
₹959.15 → ₹885.15
Year to Date
Price Volatility
9.80%
Low Volatility
Year to Date
Average Daily Volume
51,657
Year to Date Average
NSE Exchange
Expleo Solutions Share Price History – Frequently Asked Questions
Common questions about EXPLEOSOL historical data and records. Examine EXPLEOSOL quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Expleo Solutions (EXPLEOSOL)?
The all-time high share price of Expleo Solutions was ₹1874.0 recorded on January 05, 2022 on the NSE exchange.
What is the all-time low share price of Expleo Solutions (EXPLEOSOL)?
The all-time low share price of Expleo Solutions was ₹32.1 recorded on August 22, 2011 on the NSE exchange.
How can I download EXPLEOSOL historical share price data?
You can download Expleo Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EXPLEOSOL shares?
The highest trading volume day for Expleo Solutions was 26,247,157 shares traded on October 26, 2009 on the NSE exchange, with share price at ₹164.4.