Excel Industries Limited - EXCELINDUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,191.9	1,162.6	1,162.6	1,194.8	1,157.8	10,812
September 04, 2025	1,205	1,187.2	1,187.2	1,209	1,183.3	7,708
September 03, 2025	1,210.6	1,198.5	1,198.5	1,212.3	1,192.4	11,959
September 02, 2025	1,228.6	1,198.6	1,198.6	1,258	1,188.3	26,830
September 01, 2025	1,239.7	1,226.5	1,226.5	1,250.1	1,214.4	7,544
August 29, 2025	1,236.2	1,232.3	1,232.3	1,241	1,216.8	5,191
August 28, 2025	1,216	1,224	1,224	1,261	1,211.1	7,331
August 26, 2025	1,268.6	1,223.8	1,223.8	1,268.6	1,218	10,682
August 25, 2025	1,310	1,258.5	1,258.5	1,322.5	1,252	22,601
August 22, 2025	1,309.7	1,301.9	1,301.9	1,314.1	1,280.6	14,347
August 21, 2025	1,275.6	1,296.7	1,296.7	1,348.8	1,264.9	122,335
August 20, 2025	1,247	1,243.1	1,243.1	1,249	1,217	11,631
August 19, 2025	1,172.5	1,235	1,235	1,239.8	1,172.5	20,890
August 18, 2025	1,216	1,172.5	1,172.5	1,222	1,170	29,175
August 14, 2025	1,240	1,211.2	1,211.2	1,240	1,205	11,991
August 13, 2025	1,260	1,246.1	1,232.35	1,264.8	1,232.1	14,349
August 12, 2025	1,229.9	1,245.3	1,231.56	1,260	1,223.1	12,943
August 11, 2025	1,234	1,220.1	1,206.64	1,260.9	1,185	56,472
August 08, 2025	1,258.9	1,170.5	1,157.58	1,269.9	1,151.4	33,548
August 07, 2025	1,274.2	1,265.2	1,251.24	1,295.6	1,243.3	16,500
August 06, 2025	1,286.1	1,281.7	1,281.7	1,334	1,273.4	11,879
August 05, 2025	1,330	1,293.7	1,293.7	1,349.6	1,282.2	16,857
August 04, 2025	1,353.5	1,334.2	1,334.2	1,361	1,329	23,872
August 01, 2025	1,369.8	1,340.1	1,340.1	1,375.8	1,321.2	37,205
July 31, 2025	1,358	1,356.2	1,356.2	1,388.7	1,351	30,620
July 30, 2025	1,415	1,392	1,392	1,440	1,375.1	46,783
July 29, 2025	1,363	1,408	1,408	1,414	1,355.7	27,936
July 28, 2025	1,345.1	1,359.4	1,359.4	1,387	1,337.1	17,430
July 25, 2025	1,385	1,356.2	1,356.2	1,385	1,342.2	12,142
July 24, 2025	1,383.2	1,375.3	1,375.3	1,385.3	1,352.2	8,250
July 23, 2025	1,362.1	1,380.4	1,380.4	1,385.8	1,362.1	10,675
July 22, 2025	1,375	1,370.7	1,370.7	1,389.5	1,362.2	12,593
July 21, 2025	1,386.9	1,372.9	1,372.9	1,390.9	1,368.4	8,136
July 18, 2025	1,385	1,386.9	1,386.9	1,405.9	1,360.7	18,631
July 17, 2025	1,353.9	1,389.2	1,389.2	1,399	1,353.8	32,685
July 16, 2025	1,343	1,350.4	1,350.4	1,359.9	1,342	4,022
July 15, 2025	1,336.6	1,342.4	1,342.4	1,390	1,325.7	34,207
July 14, 2025	1,343	1,346.6	1,346.6	1,365	1,330.6	13,249
July 11, 2025	1,334	1,354.9	1,354.9	1,377.9	1,325.5	24,043
July 10, 2025	1,301	1,334.9	1,334.9	1,340	1,295.1	12,941
July 09, 2025	1,317.1	1,305.6	1,305.6	1,317.4	1,301.1	6,877
July 08, 2025	1,327	1,319	1,319	1,340.7	1,305.1	14,818
July 07, 2025	1,324	1,317.8	1,317.8	1,332.9	1,301.3	19,223
July 04, 2025	1,274	1,315.3	1,315.3	1,346	1,271	39,082
July 03, 2025	1,279.1	1,286.8	1,286.8	1,291.3	1,251.5	11,644
July 02, 2025	1,293.9	1,264.4	1,264.4	1,295	1,251.4	10,451
July 01, 2025	1,267.2	1,281.1	1,281.1	1,287.5	1,246.2	18,305
June 30, 2025	1,235.9	1,256.2	1,256.2	1,271.9	1,235.9	7,785
June 27, 2025	1,245.4	1,254.7	1,254.7	1,269	1,242.8	11,815
June 26, 2025	1,248.1	1,246.5	1,246.5	1,270	1,236	9,611
June 25, 2025	1,252.9	1,244.1	1,244.1	1,252.9	1,240.1	5,817
June 24, 2025	1,222	1,240.5	1,240.5	1,256.1	1,222	8,952
June 23, 2025	1,210	1,236.1	1,236.1	1,240	1,204.2	11,270
June 20, 2025	1,210	1,226.5	1,226.5	1,244.4	1,205.1	15,735
June 19, 2025	1,255	1,213	1,213	1,255	1,175.1	44,403
June 18, 2025	1,265	1,248.9	1,248.9	1,273.5	1,240	12,793
June 17, 2025	1,230	1,269.7	1,269.7	1,311.9	1,230	63,886
June 16, 2025	1,200.6	1,228	1,228	1,242.3	1,182	29,145
June 13, 2025	1,201	1,202.4	1,202.4	1,239	1,161.1	38,058
June 12, 2025	1,221.2	1,201	1,201	1,227.7	1,191.2	10,068

Excel Industries Limited (EXCELINDUS.NS) NSE