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 ₹461.07 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹398.69, while ₹1000 invested 1 year ago would be worth ₹755.89. This corresponds to total returns of -53.89%, -60.13%, -24.41%, respectively, with annualized returns of -14%, -16.81%, -24.41%.

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
October 01, 2026	6.2	6.04	6.04	6.2	6	200,554
September 30, 2026	6.22	6.07	6.07	6.24	6.05	93,351
September 29, 2026	6.16	6.09	6.09	6.17	6.01	174,612
September 28, 2026	6.16	6.15	6.15	6.27	6	169,484
September 25, 2026	6.24	6.21	6.21	6.3	6.1	142,184
September 24, 2026	6.3	6.24	6.24	6.3	6.16	118,498
September 23, 2026	6.27	6.27	6.27	6.32	6.15	67,787
September 22, 2026	6.34	6.23	6.23	6.34	6.21	125,369
September 21, 2026	6.25	6.21	6.21	6.35	6.17	171,870
September 18, 2026	6.2	6.25	6.25	6.39	6.2	115,668
September 17, 2026	6.2	6.26	6.26	6.34	6.2	642,768
September 16, 2026	6.48	6.25	6.25	6.48	6.22	128,126
September 15, 2026	6.38	6.35	6.35	6.48	6.2	241,706
September 11, 2026	6.54	6.38	6.38	6.54	6.28	206,061
September 10, 2026	6.64	6.37	6.37	6.64	6.23	399,297
September 09, 2026	6.35	6.45	6.45	6.55	6.35	187,657
September 08, 2026	6.41	6.51	6.51	6.6	6.41	254,975
September 07, 2026	6.68	6.59	6.59	6.69	6.25	571,741
September 04, 2026	6.6	6.59	6.59	6.85	6.5	298,855
September 03, 2026	6.84	6.7	6.7	6.96	6.6	2.47M
September 02, 2026	6.48	6.6	6.6	6.71	6.36	382,891
September 01, 2026	7.14	6.48	6.48	7.24	6.25	1.4M
August 31, 2026	7.41	7.13	7.13	7.41	6.67	2.31M
August 28, 2026	6.2	7.41	7.41	7.42	6.2	12.07M
August 27, 2026	6.34	6.19	6.19	6.47	6.04	104,402
August 26, 2026	6.15	6.16	6.16	6.55	6.15	429,104
August 25, 2026	6.1	6.13	6.13	6.14	6.02	92,061
August 24, 2026	6.2	6.14	6.14	6.2	6.06	113,884
August 21, 2026	6.1	6.09	6.09	6.21	6.01	146,051
August 20, 2026	6.2	6.04	6.04	6.2	6	121,565
August 19, 2026	6.18	6.1	6.1	6.24	6.01	104,267
August 18, 2026	6.15	6.13	6.13	6.24	6	628,072
August 17, 2026	6.11	6	6	6.25	5.99	694,636
August 14, 2026	6.29	6.19	6.19	6.29	6.12	61,847
August 13, 2026	6.2	6.19	6.19	6.5	6.11	714,018
August 12, 2026	6.1	6.18	6.18	6.25	6.1	112,168
August 11, 2026	6.3	6.14	6.14	6.3	6.12	163,728
August 10, 2026	6.33	6.22	6.22	6.33	6.12	192,755
August 07, 2026	6.33	6.16	6.16	6.33	6.12	122,707
August 06, 2026	6.09	6.27	6.27	6.34	6.09	129,289
August 05, 2026	6.21	6.17	6.17	6.23	6.12	90,099
August 04, 2026	6.25	6.18	6.18	6.25	6.12	197,656
August 03, 2026	6.1	6.11	6.11	6.36	5.99	784,552
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