SEBI Registration No.: INA000006688
Preparing link (3 sec)...
EXCELSOFT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 75.78 | 72.02 | 76.50 | 71.02 | 692682 | 1.49% |
| 01 Apr 2026 | 74.67 | 70.99 | 75.00 | 69.00 | 926096 | 11.92% |
| 30 Mar 2026 | 66.72 | 70.15 | 70.20 | 66.40 | 1032430 | -5.43% |
| 27 Mar 2026 | 70.55 | 73.49 | 74.35 | 70.00 | 620278 | -4.25% |
| 25 Mar 2026 | 73.68 | 73.00 | 76.30 | 73.00 | 1064827 | 1.31% |
| 24 Mar 2026 | 72.73 | 72.91 | 74.00 | 72.19 | 807918 | 1.18% |
| 23 Mar 2026 | 71.88 | 75.20 | 76.50 | 70.55 | 1149507 | -6.09% |
| 20 Mar 2026 | 76.54 | 76.60 | 78.60 | 76.06 | 369420 | 0.45% |
| 19 Mar 2026 | 76.20 | 75.90 | 78.10 | 75.62 | 390285 | -1.77% |
| 18 Mar 2026 | 77.57 | 75.69 | 79.00 | 75.69 | 546434 | 2.50% |
| 17 Mar 2026 | 75.68 | 77.02 | 77.60 | 75.00 | 489125 | -1.61% |
| 16 Mar 2026 | 76.92 | 78.00 | 80.24 | 76.20 | 447468 | -1.80% |
| 13 Mar 2026 | 78.33 | 79.63 | 80.25 | 77.70 | 755460 | -0.15% |
| 12 Mar 2026 | 78.45 | 79.60 | 80.55 | 77.81 | 452837 | -1.83% |
| 11 Mar 2026 | 79.91 | 80.00 | 82.38 | 79.50 | 489352 | 0.19% |
| 10 Mar 2026 | 79.76 | 79.04 | 81.39 | 79.04 | 422283 | 1.36% |
| 09 Mar 2026 | 78.69 | 80.50 | 80.50 | 77.00 | 548866 | -3.68% |
| 06 Mar 2026 | 81.70 | 80.00 | 82.00 | 79.51 | 364630 | 1.71% |
| 05 Mar 2026 | 80.33 | 79.99 | 81.54 | 79.32 | 565109 | 2.07% |
| 04 Mar 2026 | 78.70 | 80.00 | 80.00 | 77.50 | 488786 | -2.35% |
| 02 Mar 2026 | 80.59 | 80.17 | 82.89 | 79.22 | 778985 | -5.48% |
| 27 Feb 2026 | 85.26 | 87.48 | 87.48 | 84.75 | 372550 | -2.35% |
| 26 Feb 2026 | 87.31 | 87.50 | 89.00 | 86.56 | 1315028 | 0.56% |
| 25 Feb 2026 | 86.82 | 79.06 | 87.70 | 79.06 | 3414026 | 8.69% |
| 24 Feb 2026 | 79.88 | 82.00 | 82.00 | 78.70 | 1040024 | -3.62% |
| 23 Feb 2026 | 82.88 | 84.55 | 86.70 | 82.51 | 1092553 | -2.91% |
| 20 Feb 2026 | 85.36 | 84.60 | 86.72 | 84.60 | 572951 | 0.14% |
| 19 Feb 2026 | 85.24 | 87.50 | 88.95 | 85.00 | 785907 | -2.17% |
| 18 Feb 2026 | 87.13 | 86.20 | 90.00 | 85.56 | 810056 | 0.26% |
| 17 Feb 2026 | 86.90 | 84.15 | 88.88 | 84.01 | 1331298 | 2.15% |
| 16 Feb 2026 | 85.07 | 86.42 | 87.25 | 84.50 | 1089085 | -2.54% |
| 13 Feb 2026 | 87.29 | 92.50 | 92.98 | 85.94 | 2081406 | -6.19% |
| 12 Feb 2026 | 93.05 | 91.00 | 93.45 | 88.55 | 3057077 | 1.92% |
| 11 Feb 2026 | 91.30 | 86.88 | 92.50 | 84.00 | 4496246 | 5.09% |
| 10 Feb 2026 | 86.88 | 81.00 | 89.18 | 80.55 | 6223485 | 6.84% |
| 09 Feb 2026 | 81.32 | 75.72 | 82.15 | 73.50 | 4698620 | 9.49% |
| 06 Feb 2026 | 74.27 | 71.35 | 76.90 | 69.50 | 954231 | 4.08% |
| 05 Feb 2026 | 71.36 | 72.00 | 72.70 | 70.48 | 680950 | -1.64% |
| 04 Feb 2026 | 72.55 | 71.24 | 72.95 | 70.05 | 945963 | 0.43% |
| 03 Feb 2026 | 72.24 | 72.64 | 73.74 | 70.20 | 1033784 | 4.33% |
| 02 Feb 2026 | 69.24 | 70.00 | 70.00 | 68.01 | 594202 | -1.41% |
| 01 Feb 2026 | 70.23 | 69.95 | 71.16 | 68.06 | 739534 | 0.67% |
| 30 Jan 2026 | 69.76 | 69.39 | 70.94 | 68.00 | 1109446 | 0.07% |
| 29 Jan 2026 | 69.71 | 72.00 | 72.43 | 69.40 | 1098972 | -2.84% |
| 28 Jan 2026 | 71.75 | 71.76 | 72.90 | 70.47 | 1092472 | 0.97% |
| 27 Jan 2026 | 71.06 | 72.10 | 72.68 | 69.50 | 1595050 | -0.39% |
| 23 Jan 2026 | 71.34 | 76.00 | 76.04 | 70.80 | 1005484 | -5.30% |
| 22 Jan 2026 | 75.33 | 76.00 | 78.01 | 75.00 | 878378 | 0.36% |
| 21 Jan 2026 | 75.06 | 76.60 | 76.94 | 74.00 | 1418776 | -2.56% |
| 20 Jan 2026 | 77.03 | 81.30 | 81.38 | 76.51 | 1350044 | -5.65% |
| 19 Jan 2026 | 81.64 | 85.00 | 85.00 | 80.80 | 840691 | -3.13% |
| 16 Jan 2026 | 84.28 | 82.24 | 85.45 | 82.24 | 1577538 | 2.48% |
| 14 Jan 2026 | 82.24 | 81.95 | 83.14 | 81.95 | 657807 | -0.25% |
| 13 Jan 2026 | 82.45 | 83.70 | 84.38 | 81.91 | 927312 | -0.76% |
| 12 Jan 2026 | 83.08 | 84.00 | 84.00 | 81.84 | 1144954 | -1.38% |
| 09 Jan 2026 | 84.24 | 84.00 | 85.64 | 82.34 | 2077894 | 0.23% |
| 08 Jan 2026 | 84.05 | 87.84 | 87.84 | 83.40 | 1106995 | -4.10% |
| 07 Jan 2026 | 87.64 | 85.05 | 88.74 | 85.05 | 2400806 | 2.01% |
| 06 Jan 2026 | 85.91 | 86.80 | 87.07 | 85.30 | 1239609 | -1.40% |
| 05 Jan 2026 | 87.13 | 88.00 | 88.68 | 86.51 | 1315393 | -2.23% |
| 02 Jan 2026 | 89.12 | 90.50 | 90.50 | 88.50 | 1664825 | -1.93% |
| 01 Jan 2026 | 90.87 | 91.36 | 92.35 | 89.61 | 2371218 | -2.22% |
| 31 Dec 2025 | 92.93 | 93.70 | 94.20 | 90.60 | 11824855 | 0.69% |
| 30 Dec 2025 | 92.29 | 84.05 | 94.34 | 81.91 | 31893862 | 8.96% |
| 29 Dec 2025 | 84.70 | 88.50 | 88.77 | 84.01 | 1959446 | -3.90% |
| 26 Dec 2025 | 88.14 | 88.09 | 88.70 | 87.01 | 1345511 | -0.18% |
| 24 Dec 2025 | 88.30 | 88.21 | 88.99 | 87.73 | 1468057 | -0.93% |
| 23 Dec 2025 | 89.13 | 90.80 | 90.80 | 88.55 | 1943581 | -2.07% |
| 22 Dec 2025 | 91.01 | 91.80 | 92.29 | 90.31 | 2262313 | 1.52% |
| 19 Dec 2025 | 89.65 | 88.05 | 90.60 | 87.34 | 3865812 | 1.89% |
| 18 Dec 2025 | 87.99 | 89.44 | 90.50 | 87.40 | 4548296 | -2.05% |
| 17 Dec 2025 | 89.83 | 94.12 | 94.50 | 89.54 | 4580693 | -4.56% |
| 16 Dec 2025 | 94.12 | 99.10 | 99.41 | 93.70 | 4640181 | -5.02% |
| 15 Dec 2025 | 99.09 | 103.00 | 103.00 | 98.12 | 8449034 | 0.64% |
| 12 Dec 2025 | 98.46 | 98.30 | 100.16 | 95.96 | 10862465 | 1.54% |
| 11 Dec 2025 | 96.97 | 101.49 | 101.65 | 96.10 | 9299677 | -3.89% |
| 10 Dec 2025 | 100.90 | 97.85 | 102.25 | 96.23 | 57827986 | 4.85% |
| 09 Dec 2025 | 96.23 | 88.98 | 99.87 | 87.16 | 53731182 | 8.48% |
| 08 Dec 2025 | 88.71 | 93.51 | 94.11 | 85.60 | 13000607 | -5.01% |
| 05 Dec 2025 | 93.39 | 96.80 | 99.70 | 92.59 | 9357635 | -3.52% |
| 04 Dec 2025 | 96.80 | 99.78 | 101.20 | 96.04 | 11899404 | -2.49% |
| 03 Dec 2025 | 99.27 | 104.30 | 106.30 | 98.50 | 13370065 | -4.16% |
| 02 Dec 2025 | 103.58 | 107.45 | 110.79 | 102.30 | 21642776 | -4.34% |
| 01 Dec 2025 | 108.28 | 120.40 | 120.73 | 107.06 | 18210156 | -9.61% |
| 28 Nov 2025 | 119.79 | 125.87 | 127.00 | 117.60 | 12723991 | -4.36% |
| 27 Nov 2025 | 125.25 | 127.30 | 130.50 | 121.00 | 53811798 | -0.57% |
