Exxaro Tiles Limited (EXXARO.NS) NSE

Currency In INR

EXXARO.NS Historical Return

If you invested ₹1000 in Exxaro Tiles Limited (EXXARO.NS) since IPO date, it would be worth ₹458.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹525.13, while ₹1000 invested 1 year ago would be worth ₹755.61. This corresponds to total returns of -54.2%, -47.49%, -24.44%, respectively, with annualized returns of -14.55%, -19.31%, -24.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EXXARO.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	6.29	6.06	6.06	6.41	6.01	941,399
July 30, 2026	6.37	6.31	6.31	6.5	6.27	87,468
July 29, 2026	6.49	6.36	6.36	6.49	6.26	180,966
July 28, 2026	6.58	6.36	6.36	6.68	6.2	454,311
July 27, 2026	6.65	6.58	6.58	6.89	6.51	472,265
July 24, 2026	6.26	6.54	6.54	6.76	6.2	1.26M
July 23, 2026	6.38	6.26	6.26	6.4	6.18	115,700
July 22, 2026	6.36	6.34	6.34	6.5	6.28	104,169
July 21, 2026	6.37	6.31	6.31	6.44	6.27	90,644
July 20, 2026	6.42	6.34	6.34	6.42	6.27	101,116
July 17, 2026	6.34	6.45	6.45	6.5	6.22	211,964
July 16, 2026	6.35	6.3	6.3	6.42	6.26	156,605
July 15, 2026	6.6	6.35	6.35	6.63	6	591,123
July 14, 2026	6.52	6.53	6.53	6.75	6.52	174,143
July 13, 2026	6.55	6.55	6.55	6.76	6.46	205,590
July 10, 2026	6.58	6.55	6.55	6.64	6.52	93,675
July 09, 2026	6.55	6.58	6.58	6.64	6.44	478,091
July 08, 2026	6.6	6.55	6.55	6.71	6.4	196,875
July 07, 2026	6.61	6.61	6.61	6.73	6.6	148,232
July 06, 2026	6.87	6.64	6.64	6.87	6.6	130,219
July 03, 2026	6.89	6.7	6.7	6.89	6.62	149,900
July 02, 2026	6.71	6.66	6.66	6.76	6.58	154,639
July 01, 2026	6.77	6.66	6.66	6.77	6.62	106,274
June 30, 2026	6.73	6.69	6.69	6.78	6.57	179,996
June 29, 2026	6.75	6.62	6.62	6.82	6.56	511,211
June 25, 2026	6.92	6.85	6.85	7.23	6.75	999,124
June 24, 2026	7.03	6.9	6.9	7.27	6.86	265,572
June 23, 2026	6.92	7.03	7.03	7.35	6.92	18.14M
June 22, 2026	6.72	6.92	6.92	7.02	6.67	23.66M
June 19, 2026	6.53	6.72	6.72	7.1	6.53	262,924
June 18, 2026	6.78	6.77	6.77	7.5	6.5	707,912
June 17, 2026	7	6.68	6.68	7.11	6.5	891,435
June 16, 2026	7.31	6.78	6.78	7.31	6.71	712,903
June 15, 2026	7.68	6.89	6.89	8.18	6.83	4.17M
June 12, 2026	6.74	7.67	7.67	7.68	6.74	8.24M
June 11, 2026	6.59	6.4	6.4	6.59	6.31	133,658
June 10, 2026	6.59	6.53	6.53	6.63	6.51	103,652
June 09, 2026	6.63	6.59	6.59	6.69	6.55	88,099
June 08, 2026	6.58	6.53	6.53	6.7	6.53	65,971
June 05, 2026	6.67	6.58	6.58	6.67	6.55	98,933
June 04, 2026	6.57	6.52	6.52	6.65	6.48	89,928
June 03, 2026	6.58	6.48	6.48	6.64	6.45	104,063
June 02, 2026	6.53	6.57	6.57	6.68	6.5	108,633
June 01, 2026	6.52	6.53	6.53	6.76	6.51	190,816
May 29, 2026	6.72	6.68	6.68	6.83	6.6	108,227
May 27, 2026	6.58	6.62	6.62	6.75	6.55	94,964
May 26, 2026	6.76	6.55	6.55	6.76	6.39	163,403
May 25, 2026	6.7	6.63	6.63	6.76	6.57	79,090
May 22, 2026	6.6	6.55	6.55	6.7	6.5	66,223
May 21, 2026	6.6	6.55	6.55	6.66	6.5	101,909
May 20, 2026	6.71	6.53	6.53	6.71	6.36	137,249
May 19, 2026	6.6	6.57	6.57	6.65	6.38	71,471
May 18, 2026	6.7	6.5	6.5	6.7	6.34	70,836
May 15, 2026	6.8	6.66	6.66	6.8	6.55	62,665
May 14, 2026	6.88	6.67	6.67	6.88	6.56	126,625
May 13, 2026	6.93	6.67	6.67	6.93	6.65	97,054
May 12, 2026	6.58	6.72	6.72	6.95	6.58	171,848
May 11, 2026	7.04	6.82	6.82	7.04	6.81	110,898
May 08, 2026	6.94	6.92	6.92	7.05	6.83	73,770
May 07, 2026	6.84	6.94	6.94	7.15	6.84	138,953