BSE · EXPLICITFIN · stock
Explicit Finance Limited (EXPLICITFIN) stock price history
Every BSE trading session of Explicit Finance Limited from May 16, 2008 to Sep 28, 2026: 3,796 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EXPLICITFIN adjusted close, 2008 to 2026
- ₹27.85
- All time high, 2010
- ₹15.94
- 52 week high, ₹7.05 low
- 3,796
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EXPLICITFIN key facts
- Explicit Finance Limited (EXPLICITFIN) closed at ₹7.78 on Sep 28, 2026 on BSE.
- EXPLICITFIN's all time high close is ₹27.85, set on Oct 1, 2010; its all time low close is ₹1.51 on Jan 18, 2021.
- EXPLICITFIN's 52 week range is ₹7.05 to ₹15.94.
- EXPLICITFIN returned -43.6% over the year to Sep 28, 2026 and +135.8% over five years.
- Over ten years EXPLICITFIN returned +26%, +2.3% a year compounded.
- EXPLICITFIN's deepest drawdown was -94.6% from Oct 1, 2010 to Jan 18, 2021.
- DataCedar holds 3,796 daily sessions of EXPLICITFIN history from May 16, 2008 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
EXPLICITFIN price chart, 2008 to 2026
EXPLICITFIN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | -19.0% |
| 6 months | -27.2% |
| Year to date | -40.8% |
| 1 year | -43.6% |
| 3 years | +85.2% |
| 5 years | +135.8% |
| 10 years | +25.9% |
| Since May 16, 2008 | -68.2% |
| Compound annual growth, 18.4 years | -6.1% |
EXPLICITFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹27.85 on Oct 1, 2010
- All time low close
- ₹1.51 on Jan 18, 2021
- 52 week high
- ₹15.94 on Oct 1, 2025
- 52 week low
- ₹7.05 on Sep 28, 2026
- Deepest drawdown
- -94.6% from Oct 1, 2010 to Jan 18, 2021, not yet recovered
- Best single session
- +29.5% on Oct 29, 2013
- Worst single session
- -53.3% on Mar 2, 2012
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +130%
- Worst calendar year
- 2009, -59%
EXPLICITFIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 16, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹14.47 | ₹14.47 | ₹7.05 | ₹7.78 | -43.6% | 136.3K | 184 |
| 2025 | ₹7.15 | ₹15.94 | ₹6.18 | ₹13.79 | +90.7% | 469.9K | 248 |
| 2024 | ₹6.17 | ₹9.13 | ₹5.06 | ₹7.23 | +17.2% | 499.6K | 245 |
| 2023 | ₹4.23 | ₹8.81 | ₹2.95 | ₹6.17 | +45.9% | 225.9K | 245 |
| 2022 | ₹3.65 | ₹4.78 | ₹2.24 | ₹4.23 | +13.7% | 243.3K | 248 |
| 2021 | ₹1.62 | ₹4.63 | ₹1.51 | ₹3.72 | +129.6% | 149.3K | 248 |
| 2020 | ₹2.20 | ₹2.20 | ₹1.56 | ₹1.62 | -26.4% | 4.6K | 250 |
| 2019 | ₹2.49 | ₹2.61 | ₹2.14 | ₹2.20 | -11.6% | 24.2K | 242 |
| 2018 | ₹2.50 | ₹3.19 | ₹2.49 | ₹2.49 | -0.4% | 19.2K | 246 |
| 2017 | ₹5.59 | ₹5.59 | ₹2.37 | ₹2.50 | -55.3% | 48K | 248 |
| 2016 | ₹7.15 | ₹7.56 | ₹5.59 | ₹5.59 | -21.8% | 1.6K | 246 |
| 2015 | ₹6.90 | ₹7.54 | ₹5.70 | ₹7.15 | +3.6% | 6.8K | 246 |
| 2014 | ₹11.54 | ₹15.25 | ₹4.81 | ₹6.90 | -40.2% | 43.9K | 244 |
| 2013 | ₹10.41 | ₹11.54 | ₹8.94 | ₹11.54 | +43.5% | 1.7K | 43 |
| 2012 | ₹8.04 | ₹8.04 | ₹8.04 | ₹8.04 | -53.3% | 0 | 4 |
| 2010 | ₹10.01 | ₹28.95 | ₹4.27 | ₹17.20 | +71.8% | 1M | 212 |
| 2009 | ₹24.50 | ₹24.50 | ₹4.43 | ₹10.01 | -59.1% | 303.1K | 243 |
| 2008 | ₹25.01 | ₹29.00 | ₹24.00 | ₹24.50 | n/a | 18.6K | 154 |
EXPLICITFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹7.78 | +1.0% |
| August 2026 | ₹7.70 | +1.7% |
| July 2026 | ₹7.57 | -21.1% |
| June 2026 | ₹9.60 | +1.1% |
| May 2026 | ₹9.50 | -8.7% |
| April 2026 | ₹10.41 | -2.6% |
| March 2026 | ₹10.69 | +6.8% |
| February 2026 | ₹10.01 | +30.5% |
| January 2026 | ₹7.67 | -44.4% |
| December 2025 | ₹13.79 | +3.8% |
| November 2025 | ₹13.29 | +12.2% |
| October 2025 | ₹11.85 | -22.0% |
About the EXPLICITFIN data
Daily bars. 3,796 sessions from May 16, 2008 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EXPLICITFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
EXPLICITFIN share price history
