Explicit Finance share price history

BSE: 530571Commercial Services & SuppliesSmall Cap

Explicit Finance Limited · Face value ₹10 · Listed Jun 1995

₹10.29₹0.49 (5.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹9.80.

29 Oct: open ₹10.29, high ₹10.29, low ₹10.29

52-week range of traded prices to 29 Oct 2026

₹7.05Low, 28 Sep 2026₹14.56High, 15 Dec 2025

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹9.54 Cr4,718th largest listed
P/E: Lossover the last 12 months
P/B: 1.21
Dividend yield: Nonein the last 12 months
ROE: −0.6%
ROCE: −0.6%
Debt to equity: 0.00
Volume, BSE: 1

Explicit Finance share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Explicit Finance's share price is on record from 16 May 2008, when it closed at ₹24.50, to 29 Oct 2026. Its highest close was ₹27.85 on 1 Oct 2010 and its lowest ₹1.51 on 18 Jan 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.29	−25.4%	14.00	7.20	14.47	14.47	7.05	1,46,452
2025	13.79	+92.9%	15.19	6.18	7.15	15.94	6.18	4,71,856
2024	7.15	+15.9%	8.70	5.23	6.17	9.13	5.06	5,14,050
2023	6.17	+45.9%	8.64	2.95	4.44	8.81	2.95	2,30,749
2022	4.23	+13.7%	4.56	2.30	3.65	4.78	2.24	2,44,648
2021	3.72	+129.6%	4.63	1.51	1.62	4.63	1.51	1,49,306
2020	1.62	−26.4%	2.09	1.62	2.09	2.09	1.56	4,735
2019	2.20	−11.6%	2.61	2.14	2.61	2.61	2.14	24,203
2018	2.49	−0.4%	3.19	2.49	2.50	3.19	2.49	19,179
2017	2.50	−55.3%	5.52	2.49	5.52	5.52	2.37	47,983
2016	5.59	−21.8%	7.56	5.59	6.80	7.56	5.59	1,583
2015	7.15	+3.6%	7.54	5.90	6.90	7.54	5.70	6,782
2014	6.90	−40.2%	14.75	4.81	11.80	15.25	4.81	44,875
2013	11.54	+62.3%	11.54	4.00	7.00	11.54	4.00	49,939
2012	7.11	−41.1%	11.47	3.96	11.47	11.47	3.96	1,92,436
2011	12.07	−20.9%	15.20	6.28	15.20	15.95	6.28	1,90,200
2010	15.25	+52.3%	27.85	4.49	10.51	28.95	4.27	11,29,600
2009	10.01	−59.1%	23.30	4.57	23.30	23.30	4.43	2,29,000
2008	24.50	–	24.50	24.50	25.01	29.00	24.00	1,300

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 22 Jan 2020. 2012 is from its first session, 2 Feb 2012. 2009 is from its first session, 4 Feb 2009. 2008 is from its first session, 16 May 2008. The close is the year's last trade for 2019 (10 Dec 2019), 2017 (17 Oct 2017), 2016 (22 Nov 2016), 2014 (8 Dec 2014), 2011 (8 Nov 2011), 2009 (18 Dec 2009) and 2008 (16 May 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.29	+32.3%	7.72	10.80	7.34	8,869
Sep 2026	7.78	+1.0%	7.70	7.78	7.05	1,243
Aug 2026	7.70	+1.7%	7.57	8.00	7.57	3,474
Jul 2026	7.57	−21.1%	9.12	9.12	7.09	9,882
Jun 2026	9.60	+1.1%	9.50	9.65	9.50	1,547
May 2026	9.50	−8.7%	10.41	10.93	9.00	1,583
Apr 2026	10.41	−2.6%	10.58	11.76	8.09	24,604
Mar 2026	10.69	+6.8%	10.51	11.89	7.68	59,364
Feb 2026	10.01	+30.5%	7.67	12.05	7.50	24,534
Jan 2026	7.67	−44.4%	14.47	14.47	7.50	11,352
Dec 2025	13.79	+3.8%	13.29	14.56	11.19	32,104
Nov 2025	13.29	+12.2%	11.62	13.62	11.39	22,297
Oct 2025	11.85	−22.0%	15.34	15.94	9.50	1,51,935
Sep 2025	15.19	+83.7%	8.68	15.19	8.30	1,79,910
Aug 2025	8.27	+32.3%	6.25	8.27	6.18	15,262
Jul 2025	6.25	−22.5%	8.05	8.05	6.25	6,740
Jun 2025	8.06	−6.8%	8.22	8.60	7.81	10,201
May 2025	8.65	+0.5%	8.65	8.65	8.65	115
Apr 2025	8.61	+9.8%	7.45	9.24	6.53	13,508
Mar 2025	7.84	−8.7%	8.67	8.67	7.84	5
Feb 2025	8.59	−5.0%	8.59	8.60	8.59	2,900
Jan 2025	9.04	+26.4%	7.15	9.98	6.51	36,879
Dec 2024	7.15	−1.8%	7.47	8.10	6.67	8,301
Nov 2024	7.28	+11.7%	6.65	9.13	6.52	11,911
Oct 2024	6.52	−3.3%	7.07	8.05	6.11	31,521
Sep 2024	6.74	−7.3%	7.63	7.63	5.77	39,620
Aug 2024	7.27	+33.4%	5.72	7.86	5.10	60,668
Jul 2024	5.45	−14.3%	6.36	6.95	5.42	52,905
Jun 2024	6.36	−3.0%	6.60	7.71	5.27	34,216
May 2024	6.56	−19.9%	8.00	8.00	5.40	58,224
Apr 2024	8.19	+22.6%	6.41	8.62	5.06	49,289
Mar 2024	6.68	+0.1%	6.67	8.08	6.35	66,941
Feb 2024	6.67	−10.9%	7.86	7.86	6.57	30,420
Jan 2024	7.49	+21.4%	6.17	7.50	5.94	70,034
Dec 2023	6.17	+11.4%	5.54	6.30	4.76	38,042
Nov 2023	5.54	−29.3%	7.69	7.69	5.42	17,680
Oct 2023	7.84	+78.2%	4.50	8.81	4.40	73,860
Sep 2023	4.40	+49.2%	3.00	4.40	3.00	7,944
Aug 2023	2.95	−11.1%	3.48	3.65	2.95	33,634
Jul 2023	3.32	−29.8%	4.73	4.73	3.32	5,564
Jun 2023	4.73	+1.9%	4.87	4.87	4.51	5,120
May 2023	4.64	+4.3%	4.45	4.65	4.45	603
Apr 2023	4.45	−5.3%	4.70	5.14	4.45	27,930
Feb 2023	4.70	+12.7%	4.15	4.77	4.09	3,392
Jan 2023	4.17	−1.4%	4.44	4.44	3.80	16,980
Dec 2022	4.23	+6.0%	3.99	4.46	3.51	9,046
Nov 2022	3.99	+35.3%	2.82	4.43	2.69	55,071
Oct 2022	2.95	−21.5%	3.94	4.46	2.95	19,843
Sep 2022	3.76	+41.9%	2.65	4.18	2.65	35,356
Aug 2022	2.65	+7.3%	2.47	2.65	2.24	10,353
Jul 2022	2.47	−20.1%	3.09	3.09	2.46	10,182
Jun 2022	3.09	−8.3%	3.21	4.66	3.09	15,916
May 2022	3.37	+13.5%	2.98	3.53	2.84	6,940
Apr 2022	2.97	−21.0%	3.76	4.33	2.97	10,855
Mar 2022	3.76	−0.5%	3.90	4.25	3.50	29,359
Feb 2022	3.78	+0.8%	3.75	3.80	3.43	18,214
Jan 2022	3.75	+0.8%	3.65	4.78	3.47	23,513
Dec 2021	3.72	+17.0%	3.25	4.30	3.00	56,600
Nov 2021	3.18	+9.7%	3.00	3.18	2.23	32,699
Oct 2021	2.90	−12.1%	3.30	3.45	2.90	5,991
Sep 2021	3.30	+1.2%	3.26	3.59	3.26	5,340
Aug 2021	3.26	−5.0%	3.43	3.43	3.26	513
Jul 2021	3.43	−22.9%	4.37	4.37	3.43	6,933
Jun 2021	4.45	+87.0%	2.38	4.63	2.38	16,247
May 2021	2.38	+33.7%	1.85	2.38	1.76	6,776
Apr 2021	1.78	+1.1%	1.68	1.78	1.62	577
Mar 2021	1.76	+9.3%	1.61	1.85	1.61	2,641
Feb 2021	1.61	+6.6%	1.51	1.61	1.51	9,812
Jan 2021	1.51	−6.8%	1.62	1.66	1.51	5,177
Dec 2020	1.62	−1.2%	1.72	1.72	1.62	567
Nov 2020	1.64	−4.7%	1.64	1.64	1.56	2,377
Sep 2020	1.72	0.0%	1.72	1.72	1.72	218
Aug 2020	1.72	−5.0%	1.72	1.72	1.72	10
Jun 2020	1.81	0.0%	1.81	1.81	1.81	138
Apr 2020	1.81	0.0%	1.81	1.81	1.81	1
Mar 2020	1.81	0.0%	1.81	1.81	1.81	103
Feb 2020	1.81	−9.0%	1.90	1.90	1.81	320
Jan 2020	1.99	−9.5%	2.09	2.09	1.99	1,001
Dec 2019	2.20	−1.8%	2.20	2.20	2.20	489
Nov 2019	2.24	−4.7%	2.35	2.35	2.24	467
Jul 2019	2.35	+4.4%	2.14	2.35	2.14	851
Jun 2019	2.25	0.0%	2.20	2.25	2.15	2,664
Mar 2019	2.25	−9.3%	2.36	2.36	2.25	19,720
Feb 2019	2.48	−5.0%	2.48	2.48	2.48	1
Jan 2019	2.61	+4.8%	2.61	2.61	2.61	11
Dec 2018	2.49	0.0%	2.49	2.49	2.49	1
May 2018	2.49	0.0%	2.49	2.49	2.49	1
Mar 2018	2.49	−5.0%	2.49	2.49	2.49	7,757
Feb 2018	2.62	−17.9%	3.04	3.04	2.62	900
Jan 2018	3.19	+27.6%	2.50	3.19	2.50	10,520
Oct 2017	2.50	+0.4%	2.49	2.50	2.40	4,300
Sep 2017	2.49	0.0%	2.49	2.49	2.49	1,000
Jul 2017	2.49	0.0%	2.37	2.49	2.37	1,100
Jun 2017	2.49	−29.3%	3.35	3.35	2.49	27,486
Apr 2017	3.52	−13.9%	3.89	3.89	3.52	701
Mar 2017	4.09	−18.0%	4.75	4.75	4.09	12,917
Jan 2017	4.99	−10.7%	5.52	5.52	4.99	479
Nov 2016	5.59	−4.9%	5.59	5.59	5.59	100
Oct 2016	5.88	−4.9%	5.88	5.88	5.88	100
Jul 2016	6.18	−4.9%	6.18	6.18	6.18	11
Jun 2016	6.50	−3.7%	6.70	6.70	6.50	10
May 2016	6.75	−1.3%	7.15	7.15	6.75	15
Apr 2016	6.84	−8.7%	7.56	7.56	6.84	801
Mar 2016	7.49	+10.1%	6.80	7.49	6.80	511
Jan 2016	6.80	−4.9%	6.80	6.80	6.80	35
Dec 2015	7.15	−0.3%	7.52	7.52	7.15	27
Oct 2015	7.17	−4.9%	7.17	7.17	7.17	50
Sep 2015	7.54	+10.1%	7.19	7.54	7.19	75
Aug 2015	6.85	+0.9%	6.85	6.85	6.85	100
Jul 2015	6.79	+13.2%	5.70	7.47	5.70	1,227
Jun 2015	6.00	−13.0%	6.60	6.60	6.00	302
Apr 2015	6.90	0.0%	6.90	6.90	6.90	5,000
Jan 2015	6.90	0.0%	6.90	6.90	6.90	1
Dec 2014	6.90	−1.4%	6.90	6.90	6.90	1
Nov 2014	7.00	−12.3%	7.98	7.98	7.00	1,762
Oct 2014	7.98	+10.2%	7.60	7.98	7.60	175
Sep 2014	7.24	+9.5%	6.94	7.24	6.94	60
Aug 2014	6.61	+32.7%	5.22	6.61	5.22	2,285
Jul 2014	4.98	−13.1%	5.62	5.62	4.81	9,792
Jun 2014	5.73	−52.1%	11.38	11.38	5.73	7,045
Apr 2014	11.97	−5.5%	13.29	13.94	11.97	12,453
Mar 2014	12.66	−14.2%	15.25	15.25	12.66	11,093
Feb 2014	14.75	+21.1%	12.40	14.75	12.35	117
Jan 2014	12.18	+5.5%	11.80	13.48	11.80	92
Dec 2013	11.54	+16.7%	9.40	11.54	8.94	333
Nov 2013	9.89	−4.9%	10.92	11.45	9.89	830
Oct 2013	10.40	+67.5%	5.90	10.90	5.90	10,924
Sep 2013	6.21	+4.7%	6.21	6.21	6.21	10
Aug 2013	5.93	−5.0%	5.93	5.93	5.93	25
Jul 2013	6.24	−4.9%	6.24	6.24	6.24	5
Jun 2013	6.56	−8.9%	6.90	6.90	6.56	350
May 2013	7.20	+19.4%	6.33	7.20	6.33	385
Apr 2013	6.03	+50.8%	4.00	6.03	4.00	5,468
Mar 2013	4.00	−26.2%	5.15	6.00	4.00	23,246
Feb 2013	5.42	−39.6%	8.54	8.54	5.42	3,445
Jan 2013	8.98	+26.3%	7.00	9.97	6.97	4,918
Dec 2012	7.11	−18.0%	8.50	8.50	6.73	2,115
Nov 2012	8.67	−1.9%	8.67	8.67	8.50	900
Oct 2012	8.84	+83.4%	5.06	9.35	5.06	9,272
Sep 2012	4.82	−32.0%	6.95	6.99	4.82	3,071
Aug 2012	7.09	−16.1%	8.29	8.29	7.09	14,033
Jul 2012	8.45	+103.6%	4.35	8.84	4.34	77,945
Jun 2012	4.15	−8.4%	4.50	4.72	3.96	7,900
May 2012	4.53	+6.3%	4.47	5.16	4.47	3,300
Apr 2012	4.26	−23.0%	5.80	5.80	4.06	49,200
Mar 2012	5.53	−31.2%	8.00	8.00	5.53	14,000
Feb 2012	8.04	−33.4%	11.47	11.47	7.66	10,700
Nov 2011	12.07	+8.6%	11.66	12.70	11.66	900
Oct 2011	11.11	+5.8%	10.75	11.89	10.17	12,300
Sep 2011	10.50	+43.2%	7.35	10.50	6.66	13,600
Aug 2011	7.33	−2.5%	7.52	7.70	7.15	2,200
Jul 2011	7.52	+4.6%	7.54	7.91	7.17	14,100
Jun 2011	7.19	−4.9%	7.19	9.36	6.78	20,800
May 2011	7.56	−12.1%	8.18	9.00	6.28	35,500
Apr 2011	8.60	−10.9%	10.13	10.40	8.56	14,100
Mar 2011	9.65	+22.2%	7.55	9.65	7.32	22,500
Feb 2011	7.90	−24.8%	9.98	10.50	6.78	34,200
Jan 2011	10.50	−31.1%	15.20	15.95	10.50	20,000
Dec 2010	15.25	−0.7%	14.60	16.00	11.20	52,600
Nov 2010	15.35	−9.4%	16.95	18.80	14.50	1,77,800
Oct 2010	16.95	−37.2%	27.00	28.95	16.95	3,55,600
Sep 2010	27.00	+35.3%	20.95	28.25	19.25	3,27,400
Aug 2010	19.96	+162.6%	7.98	19.96	7.98	1,59,200
Jul 2010	7.60	+61.0%	4.49	7.60	4.49	32,900
Jun 2010	4.72	−41.5%	7.67	7.67	4.27	8,000
May 2010	8.07	−18.3%	9.39	9.39	8.07	1,100
Apr 2010	9.88	+4.8%	9.90	10.39	9.88	300
Mar 2010	9.43	+3.1%	9.50	10.41	9.00	1,100
Feb 2010	9.15	−2.1%	9.81	9.81	8.00	6,900
Jan 2010	9.35	−6.6%	10.51	12.06	9.35	6,700
Dec 2009	10.01	+10.1%	9.54	10.01	9.54	200
Nov 2009	9.09	−9.9%	10.58	10.58	9.09	2,400
Oct 2009	10.09	+27.1%	7.93	10.09	7.93	3,200
Sep 2009	7.94	−1.9%	8.48	8.70	7.94	700
Aug 2009	8.09	+53.5%	5.83	8.09	5.55	13,100
Jul 2009	5.27	−18.9%	6.18	6.18	4.43	1,07,700
Jun 2009	6.50	−58.2%	14.80	14.80	6.50	22,900
May 2009	15.55	−29.8%	21.05	21.05	15.55	2,600
Feb 2009	22.15	−9.6%	23.30	23.30	22.15	76,200
May 2008	24.50	–	25.01	29.00	24.00	1,300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	10.29	10.29	10.29	10.29	10.29	1
28 Oct 2026	10.80	10.80	9.80	9.80	10.59	901
27 Oct 2026	10.31	10.31	10.31	10.31	10.31	101
26 Oct 2026	9.82	9.82	9.82	9.82	9.82	4,999
23 Oct 2026	9.82	9.82	9.82	9.82	9.82	420
22 Oct 2026	9.36	9.36	9.36	9.36	9.36	1,301
21 Oct 2026	8.92	8.92	8.92	8.92	8.92	23
19 Oct 2026	8.50	8.50	8.50	8.50	8.50	103
16 Oct 2026	8.10	8.10	8.10	8.10	8.10	5
15 Oct 2026	7.40	7.72	7.40	7.72	7.56	203
13 Oct 2026	7.36	7.36	7.36	7.36	7.36	10
7 Oct 2026	7.34	7.34	7.34	7.34	7.34	300
5 Oct 2026	7.72	7.72	7.72	7.72	7.72	500
1 Oct 2026	7.72	7.72	7.72	7.72	7.72	2
29 Sep 2026	7.78	7.78	7.78	7.78	7.78	56
28 Sep 2026	7.05	7.78	7.05	7.78	7.26	350
22 Sep 2026	7.41	7.41	7.41	7.41	7.41	63
18 Sep 2026	7.40	7.40	7.40	7.40	7.40	210
16 Sep 2026	7.40	7.40	7.40	7.40	7.40	18
11 Sep 2026	7.77	7.77	7.77	7.77	7.77	121
9 Sep 2026	7.40	7.40	7.40	7.40	7.40	1
8 Sep 2026	7.35	7.35	7.35	7.35	7.35	51

Prices in ₹ per share as traded, not adjusted.