Excel Industries Limited (EXCELINDUS.NS) NSE
880.30
-3.35(-0.38%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
880.30
-3.35(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 889.25 | 880.3 | 880.3 | 895.05 | 867.05 | 6,408 |
| March 12, 2026 | 908.95 | 883.65 | 883.65 | 909.7 | 880.1 | 5,440 |
| March 11, 2026 | 915.95 | 902.35 | 902.35 | 930.9 | 897 | 7,556 |
| March 10, 2026 | 882.7 | 910.8 | 910.8 | 914 | 882.7 | 6,180 |
| March 09, 2026 | 900.3 | 876.9 | 876.9 | 900.3 | 870.45 | 7,244 |
| March 06, 2026 | 896.6 | 898.5 | 898.5 | 903 | 880 | 6,075 |
| March 05, 2026 | 893.6 | 891.2 | 891.2 | 922.25 | 880.1 | 6,215 |
| March 02, 2026 | 900 | 916.2 | 916.2 | 943 | 900 | 7,948 |
| February 27, 2026 | 968 | 952.75 | 952.75 | 987.45 | 943.05 | 4,613 |
| February 26, 2026 | 981.05 | 977.5 | 977.5 | 982.5 | 968 | 7,937 |
| February 25, 2026 | 955.3 | 973.15 | 973.15 | 995 | 953.5 | 13,106 |
| February 24, 2026 | 957.95 | 949.15 | 949.15 | 975 | 941 | 9,671 |
| February 23, 2026 | 940.1 | 952 | 952 | 959.5 | 926.1 | 11,983 |
| February 20, 2026 | 947.35 | 935.5 | 0 | 952.7 | 929.55 | 8,391 |
| February 19, 2026 | 951 | 941.4 | 0 | 964.05 | 933.05 | 5,035 |
| February 18, 2026 | 937 | 956.1 | 0 | 977 | 933.8 | 13,816 |
| February 17, 2026 | 921.1 | 935.85 | 0 | 943.6 | 921.1 | 5,783 |
| February 16, 2026 | 938 | 930.8 | 0 | 950.85 | 924.8 | 6,560 |
| February 13, 2026 | 970 | 948.25 | 0 | 970 | 940 | 5,367 |
| February 12, 2026 | 971.3 | 972.85 | 0 | 980.5 | 958.6 | 4,916 |
| February 11, 2026 | 992 | 974.55 | 0 | 992 | 966.05 | 3,487 |
| February 10, 2026 | 993.2 | 991.65 | 0 | 1,004.7 | 979.5 | 7,965 |
| February 09, 2026 | 1,006.7 | 992.85 | 0 | 1,011.95 | 988 | 8,668 |
| February 06, 2026 | 988 | 1,006.7 | 0 | 1,019.8 | 964.6 | 20,112 |
| February 05, 2026 | 940.45 | 985.8 | 0 | 999 | 922.6 | 97,049 |
| February 04, 2026 | 921 | 918.9 | 0 | 932.4 | 902.1 | 8,636 |
| February 03, 2026 | 922.1 | 924.2 | 0 | 949 | 911.1 | 16,089 |
| February 02, 2026 | 922.55 | 905.8 | 0 | 929.9 | 879 | 15,697 |
| February 01, 2026 | 934.5 | 930.1 | 0 | 942.5 | 926.05 | 2,006 |
| January 30, 2026 | 920 | 942.5 | 0 | 950.9 | 914 | 5,422 |
| January 29, 2026 | 912.1 | 921.5 | 0 | 924.65 | 895 | 6,388 |
| January 28, 2026 | 900.05 | 904.8 | 0 | 928.6 | 895.35 | 100,805 |
| January 27, 2026 | 903.2 | 904.25 | 0 | 916 | 895 | 3,551 |
| January 23, 2026 | 940.6 | 905.9 | 0 | 940.6 | 902.7 | 4,661 |
| January 22, 2026 | 899.5 | 929.85 | 0 | 945.35 | 892 | 14,307 |
| January 21, 2026 | 886.9 | 893.2 | 0 | 896.5 | 864.05 | 10,341 |
| January 20, 2026 | 901.4 | 886.9 | 0 | 901.4 | 871.85 | 9,994 |
| January 19, 2026 | 916.8 | 893.25 | 0 | 916.8 | 878.4 | 17,608 |
| January 16, 2026 | 892.75 | 912 | 0 | 920 | 892.75 | 8,673 |
| January 14, 2026 | 943.2 | 915.45 | 0 | 943.2 | 901.7 | 6,427 |
| January 13, 2026 | 915.5 | 931.65 | 0 | 964 | 906.65 | 5,404 |
| January 12, 2026 | 920.15 | 907.35 | 0 | 938.6 | 897.45 | 6,765 |
| January 09, 2026 | 920.35 | 920.15 | 0 | 929.2 | 910.5 | 4,834 |
| January 08, 2026 | 941 | 925.35 | 0 | 954.75 | 919.8 | 4,786 |
| January 07, 2026 | 943.2 | 944.15 | 0 | 948.8 | 936.2 | 3,339 |
| January 06, 2026 | 930 | 938.85 | 0 | 953.2 | 930 | 4,196 |
| January 05, 2026 | 952.75 | 948.6 | 0 | 965.7 | 938.6 | 7,753 |
| January 02, 2026 | 948 | 952.75 | 0 | 957.3 | 941.05 | 5,864 |
| January 01, 2026 | 933.05 | 944.55 | 0 | 948.9 | 930 | 4,399 |
| December 31, 2025 | 918.65 | 933.15 | 0 | 941.9 | 918.15 | 6,139 |
| December 30, 2025 | 936.9 | 918.65 | 0 | 936.9 | 915 | 3,971 |
| December 29, 2025 | 935 | 924.05 | 0 | 940.05 | 921.05 | 3,624 |
| December 26, 2025 | 930 | 934.5 | 0 | 950 | 930 | 4,012 |
| December 24, 2025 | 945.65 | 938.05 | 0 | 950 | 936.15 | 2,065 |
| December 23, 2025 | 946.7 | 940.95 | 0 | 955 | 931.2 | 5,373 |
| December 22, 2025 | 950 | 933.3 | 0 | 951.25 | 924.95 | 8,362 |
| December 19, 2025 | 933.85 | 941.65 | 0 | 944.95 | 925 | 9,597 |
| December 18, 2025 | 922.2 | 921.35 | 0 | 929.9 | 905.6 | 7,071 |
| December 17, 2025 | 931 | 922.2 | 0 | 932.4 | 912 | 5,262 |
| December 16, 2025 | 935.6 | 926.6 | 0 | 941 | 924 | 4,134 |