EXPLEOSOL.NS(EXPLEOSOL.NS)
EXPLEOSOL.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $821.50 | $837.00 | $808.00 | $815.95 | 22,148 |
| 8/13/2026 | $819.85 | $831.80 | $813.45 | $821.25 | 19,652 |
| 8/12/2026 | $819.05 | $825.00 | $810.25 | $823.05 | 16,430 |
| 8/11/2026 | $832.00 | $841.00 | $817.00 | $821.10 | 31,291 |
| 8/10/2026 | $837.95 | $848.00 | $827.15 | $835.50 | 29,286 |
| 8/7/2026 | $816.60 | $839.75 | $813.00 | $836.75 | 34,528 |
| 8/6/2026 | $811.60 | $834.40 | $809.95 | $821.05 | 30,147 |
| 8/5/2026 | $818.45 | $820.00 | $808.80 | $811.70 | 10,412 |
| 8/4/2026 | $805.15 | $818.40 | $801.05 | $813.95 | 40,884 |
| 8/3/2026 | $801.00 | $818.00 | $801.00 | $805.15 | 62,458 |
| 7/31/2026 | $840.00 | $840.00 | $787.00 | $802.85 | 228,905 |
| 7/30/2026 | $930.05 | $947.55 | $901.00 | $906.60 | 223,291 |
| 7/29/2026 | $922.30 | $971.15 | $884.00 | $925.40 | 1.66M |
| 7/28/2026 | $805.15 | $828.00 | $805.15 | $809.30 | 27,707 |
| 7/27/2026 | $793.00 | $824.95 | $793.00 | $812.00 | 34,009 |
| 7/24/2026 | $811.00 | $814.80 | $796.00 | $801.55 | 15,811 |
| 7/23/2026 | $804.90 | $820.30 | $799.95 | $814.10 | 14,643 |
| 7/22/2026 | $806.30 | $814.10 | $797.65 | $801.15 | 31,438 |
| 7/21/2026 | $824.65 | $829.45 | $804.20 | $809.50 | 13,391 |
| 7/20/2026 | $795.55 | $847.00 | $790.00 | $824.65 | 30,080 |
| 7/17/2026 | $799.55 | $801.55 | $790.10 | $792.40 | 9,430 |
| 7/16/2026 | $803.75 | $813.10 | $796.15 | $798.75 | 10,008 |
| 7/15/2026 | $801.50 | $808.55 | $794.80 | $800.95 | 11,106 |
| 7/14/2026 | $822.00 | $831.00 | $801.20 | $803.15 | 15,304 |
| 7/13/2026 | $806.50 | $828.00 | $800.00 | $823.05 | 22,855 |
| 7/10/2026 | $815.70 | $828.30 | $806.15 | $810.90 | 34,053 |
| 7/9/2026 | $793.80 | $848.00 | $792.55 | $828.35 | 56,980 |
| 7/8/2026 | $815.00 | $847.90 | $782.50 | $789.65 | 69,629 |
| 7/7/2026 | $821.00 | $891.20 | $813.50 | $823.25 | 228,561 |
| 7/6/2026 | $818.00 | $833.60 | $811.00 | $821.90 | 24,539 |
| 7/3/2026 | $816.05 | $824.95 | $811.40 | $818.00 | 17,716 |
| 7/2/2026 | $793.10 | $829.00 | $793.10 | $815.25 | 31,240 |
| 7/1/2026 | $789.50 | $812.15 | $789.50 | $793.60 | 17,791 |
| 6/30/2026 | $810.00 | $814.95 | $792.05 | $799.35 | 9,494 |
| 6/29/2026 | $826.40 | $826.45 | $801.00 | $806.35 | 21,672 |
| 6/25/2026 | $829.00 | $839.00 | $815.00 | $826.40 | 16,027 |
| 6/24/2026 | $821.50 | $831.00 | $814.15 | $826.30 | 14,492 |
| 6/23/2026 | $822.55 | $823.70 | $806.10 | $817.70 | 14,582 |
| 6/22/2026 | $814.20 | $830.00 | $814.20 | $824.60 | 14,491 |
| 6/19/2026 | $824.65 | $830.00 | $807.00 | $810.45 | 19,727 |
| 6/18/2026 | $832.30 | $845.00 | $821.00 | $832.85 | 14,388 |
| 6/17/2026 | $832.25 | $840.00 | $821.00 | $831.65 | 16,265 |
| 6/16/2026 | $803.65 | $838.30 | $803.65 | $832.15 | 42,820 |
| 6/15/2026 | $800.00 | $824.05 | $785.90 | $803.65 | 23,114 |
| 6/12/2026 | $780.00 | $799.95 | $763.35 | $784.85 | 25,941 |
| 6/11/2026 | $793.40 | $802.45 | $771.05 | $775.95 | 21,321 |
| 6/10/2026 | $824.75 | $826.00 | $787.00 | $793.40 | 31,586 |
| 6/9/2026 | $827.00 | $839.00 | $809.00 | $823.95 | 28,962 |
| 6/8/2026 | $845.05 | $855.10 | $815.00 | $826.05 | 53,772 |
| 6/5/2026 | $875.00 | $887.95 | $849.75 | $857.10 | 38,774 |
| 6/4/2026 | $870.60 | $880.00 | $857.45 | $867.30 | 30,184 |
| 6/3/2026 | $909.00 | $911.80 | $869.55 | $880.35 | 46,816 |
| 6/2/2026 | $878.00 | $944.45 | $878.00 | $904.55 | 120,060 |
| 6/1/2026 | $884.00 | $941.15 | $864.80 | $874.55 | 77,569 |
| 5/29/2026 | $885.15 | $888.40 | $863.15 | $874.25 | 32,019 |
| 5/27/2026 | $898.90 | $900.00 | $880.00 | $885.15 | 22,429 |
| 5/26/2026 | $910.00 | $919.00 | $891.45 | $898.90 | 24,640 |
| 5/25/2026 | $915.40 | $924.95 | $895.60 | $905.00 | 26,486 |
| 5/22/2026 | $965.10 | $965.10 | $897.75 | $901.85 | 49,551 |
| 5/21/2026 | $945.00 | $977.70 | $945.00 | $954.60 | 91,259 |
| 5/20/2026 | $920.00 | $944.15 | $912.60 | $931.45 | 57,740 |
| 5/19/2026 | $905.80 | $934.00 | $900.00 | $921.60 | 66,410 |
| 5/18/2026 | $903.95 | $925.00 | $865.60 | $904.90 | 56,869 |