Excel Realty N Infra Limited - EXCEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.16	1.17	1.17	1.17	1.13	5.15M
August 14, 2025	1.16	1.12	1.12	1.16	1.11	2.32M
August 13, 2025	1.13	1.13	1.13	1.16	1.1	2.76M
August 12, 2025	1.08	1.13	1.13	1.13	1.06	3.48M
August 11, 2025	1.06	1.08	1.08	1.12	1.03	2.42M
August 08, 2025	1.16	1.08	1.08	1.16	1.08	3.01M
August 07, 2025	1.18	1.14	1.14	1.18	1.14	2.75M
August 06, 2025	1.19	1.17	1.17	1.21	1.16	3.22M
August 05, 2025	1.15	1.18	1.18	1.22	1.14	5.46M
August 04, 2025	1.15	1.18	1.18	1.22	1.15	5.05M
August 01, 2025	1.22	1.2	1.2	1.24	1.16	6.73M
July 31, 2025	1.09	1.19	1.19	1.2	1.09	7.71M
July 30, 2025	1.27	1.15	1.15	1.28	1.15	14.28M
July 29, 2025	1.22	1.22	1.22	1.22	1.22	2.18M
July 28, 2025	1.17	1.17	1.17	1.17	1.17	2.36M
July 25, 2025	1.12	1.12	1.12	1.12	1.12	2.56M
July 24, 2025	0.97	1.07	1.07	1.07	0.96	11.57M
July 23, 2025	1.02	1.02	1.02	1.02	1.02	2.97M
July 22, 2025	1.08	1.08	1.08	1.08	1.08	3.88M
July 21, 2025	1.2	1.14	1.14	1.26	1.14	30.45M
July 18, 2025	1.17	1.2	1.2	1.2	1.15	26.04M
July 17, 2025	1.15	1.15	1.15	1.15	1.15	1.17M
July 16, 2025	1.1	1.1	1.1	1.1	1.1	1.03M
July 15, 2025	1.05	1.05	1.05	1.05	1.05	1.95M
July 14, 2025	0.99	1	1	1	0.98	5.11M
July 11, 2025	0.94	0.96	0.96	0.97	0.93	10.84M
July 10, 2025	0.91	0.93	0.93	0.94	0.9	10.58M
July 09, 2025	0.89	0.9	0.9	0.92	0.89	7.58M
July 08, 2025	0.9	0.89	0.89	0.91	0.89	4.12M
July 07, 2025	0.9	0.9	0.9	0.91	0.89	7.31M
July 04, 2025	0.91	0.9	0.9	0.91	0.9	3.99M
July 03, 2025	0.9	0.9	0.9	0.92	0.89	8.12M
July 02, 2025	0.9	0.9	0.9	0.92	0.88	7.54M
July 01, 2025	0.9	0.89	0.89	0.92	0.88	5.54M
June 30, 2025	0.88	0.9	0.9	0.92	0.85	14.79M
June 27, 2025	0.86	0.88	0.88	0.89	0.85	8.26M
June 26, 2025	0.88	0.85	0.85	0.9	0.85	7.71M
June 25, 2025	0.86	0.88	0.88	0.88	0.86	3.54M
June 24, 2025	0.81	0.84	0.84	0.84	0.81	5.75M
June 23, 2025	0.8	0.8	0.8	0.87	0.79	10.53M
June 20, 2025	0.85	0.84	0.84	0.86	0.84	19.88M
June 19, 2025	0.97	0.89	0.89	0.98	0.89	31.92M
June 18, 2025	0.89	0.94	0.94	0.94	0.87	18.54M
June 17, 2025	0.8	0.86	0.86	0.86	0.78	11.77M
June 16, 2025	0.79	0.79	0.79	0.83	0.75	21.59M
June 13, 2025	0.72	0.78	0.78	0.78	0.7	22.95M
June 12, 2025	0.71	0.71	0.71	0.73	0.7	7.85M
June 11, 2025	0.71	0.7	0.7	0.72	0.65	9.7M
June 10, 2025	0.72	0.71	0.71	0.72	0.71	2.95M
June 09, 2025	0.71	0.71	0.71	0.72	0.71	4.2M
June 06, 2025	0.71	0.71	0.71	0.73	0.7	5.42M
June 05, 2025	0.72	0.71	0.71	0.73	0.71	2.77M
June 04, 2025	0.71	0.71	0.71	0.73	0.71	3.08M
June 03, 2025	0.72	0.71	0.71	0.73	0.71	3.52M
June 02, 2025	0.72	0.72	0.72	0.73	0.72	3.07M
May 30, 2025	0.72	0.72	0.72	0.73	0.71	2.84M
May 29, 2025	0.73	0.71	0.71	0.74	0.71	7.27M
May 28, 2025	0.72	0.72	0.72	0.74	0.71	6.47M
May 27, 2025	0.72	0.72	0.72	0.73	0.71	4.46M
May 26, 2025	0.72	0.72	0.72	0.74	0.72	4.93M

Excel Realty N Infra Limited (EXCEL.NS) NSE