Excel Industries Limited (BOM:500650)
India · Delayed Price · Currency is INR 909.50
-5.00 (-0.55%)
At close: Jul 6, 2026
Excel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 910.70 | 917.95 | 906.85 | 909.50 | 909.50 | -0.55% | 205 |
| Jul 3, 2026 | 916.25 | 921.10 | 908.05 | 914.50 | 914.50 | 1.31% | 89 |
| Jul 2, 2026 | 913.70 | 916.30 | 900.30 | 902.65 | 902.65 | -1.21% | 604 |
| Jul 1, 2026 | 890.00 | 918.95 | 890.00 | 913.70 | 913.70 | -0.86% | 744 |
| Jun 30, 2026 | 910.60 | 921.65 | 902.75 | 921.65 | 921.65 | 1.43% | 24 |
| Jun 29, 2026 | 901.45 | 911.00 | 901.45 | 908.65 | 908.65 | 0.32% | 141 |
| Jun 25, 2026 | 910.00 | 910.10 | 903.65 | 905.75 | 905.75 | -0.47% | 225 |
| Jun 24, 2026 | 912.05 | 919.95 | 905.10 | 910.05 | 910.05 | -0.50% | 1,057 |
| Jun 23, 2026 | 909.95 | 929.85 | 906.40 | 914.65 | 914.65 | -0.49% | 415 |
| Jun 22, 2026 | 915.00 | 932.20 | 896.40 | 919.20 | 919.20 | -1.28% | 1,908 |
| Jun 19, 2026 | 935.10 | 942.00 | 918.00 | 931.15 | 931.15 | -0.72% | 435 |
| Jun 18, 2026 | 943.20 | 944.00 | 927.85 | 937.95 | 937.95 | 0.96% | 161 |
| Jun 17, 2026 | 922.50 | 939.95 | 922.50 | 929.05 | 929.05 | 0.33% | 144 |
| Jun 16, 2026 | 925.60 | 933.40 | 917.70 | 926.00 | 926.00 | 0.02% | 266 |
| Jun 15, 2026 | 942.20 | 951.75 | 925.85 | 925.85 | 925.85 | 1.26% | 556 |
| Jun 12, 2026 | 913.35 | 922.00 | 906.20 | 914.30 | 914.30 | 1.06% | 132 |
| Jun 11, 2026 | 902.15 | 911.25 | 901.45 | 904.70 | 904.70 | -0.59% | 132 |
| Jun 10, 2026 | 931.95 | 940.70 | 906.70 | 910.05 | 910.05 | -0.56% | 526 |
| Jun 9, 2026 | 913.60 | 915.20 | 904.00 | 915.20 | 915.20 | 1.63% | 36 |
| Jun 8, 2026 | 924.20 | 924.20 | 900.55 | 900.55 | 900.55 | -1.90% | 203 |
| Jun 5, 2026 | 922.60 | 928.50 | 918.00 | 918.00 | 918.00 | -0.94% | 182 |
| Jun 4, 2026 | 940.80 | 945.85 | 922.00 | 926.75 | 926.75 | 0.09% | 289 |
| Jun 3, 2026 | 914.20 | 925.95 | 908.90 | 925.95 | 925.95 | 1.31% | 774 |
| Jun 2, 2026 | 933.00 | 933.00 | 897.20 | 914.00 | 914.00 | -1.47% | 659 |
| Jun 1, 2026 | 919.20 | 948.00 | 917.10 | 927.60 | 927.60 | -0.27% | 1,028 |
| May 29, 2026 | 970.35 | 970.35 | 918.60 | 930.15 | 930.15 | -3.56% | 254 |
| May 27, 2026 | 975.00 | 980.40 | 963.35 | 964.45 | 964.45 | -0.96% | 403 |
| May 26, 2026 | 976.50 | 997.95 | 964.35 | 973.80 | 973.80 | -1.22% | 591 |
| May 25, 2026 | 997.80 | 997.80 | 949.50 | 985.80 | 985.80 | -1.30% | 1,083 |
| May 22, 2026 | 1,004.60 | 1,025.00 | 990.00 | 998.75 | 998.75 | -0.17% | 995 |
| May 21, 2026 | 984.50 | 1,014.00 | 957.20 | 1,000.50 | 1,000.50 | 3.81% | 696 |
| May 20, 2026 | 965.00 | 969.70 | 951.20 | 963.75 | 963.75 | -0.08% | 1,046 |
| May 19, 2026 | 936.25 | 1,007.00 | 936.25 | 964.55 | 964.55 | -2.31% | 178 |
| May 18, 2026 | 968.85 | 990.00 | 962.45 | 987.40 | 987.40 | 0.24% | 199 |
| May 15, 2026 | 996.00 | 1,003.75 | 979.25 | 985.00 | 985.00 | 1.33% | 261 |
| May 14, 2026 | 972.50 | 984.00 | 961.10 | 972.10 | 972.10 | 0.94% | 292 |
| May 13, 2026 | 966.40 | 969.65 | 950.10 | 963.00 | 963.00 | 0.54% | 300 |
| May 12, 2026 | 986.80 | 993.00 | 949.70 | 957.85 | 957.85 | -3.44% | 1,079 |
| May 11, 2026 | 1,001.00 | 1,010.95 | 990.15 | 991.95 | 991.95 | -2.85% | 241 |
| May 8, 2026 | 1,037.50 | 1,051.70 | 1,012.85 | 1,021.10 | 1,021.10 | -1.78% | 682 |
| May 7, 2026 | 990.70 | 1,041.50 | 990.70 | 1,039.65 | 1,039.65 | 5.89% | 629 |
| May 6, 2026 | 965.25 | 985.05 | 951.55 | 981.85 | 981.85 | 2.62% | 435 |
| May 5, 2026 | 957.60 | 970.65 | 955.00 | 956.80 | 956.80 | 0.41% | 36 |
| May 4, 2026 | 975.95 | 981.00 | 952.85 | 952.85 | 952.85 | -0.90% | 446 |
| Apr 30, 2026 | 945.00 | 961.55 | 937.05 | 961.55 | 961.55 | 1.38% | 133 |
| Apr 29, 2026 | 950.20 | 974.85 | 947.50 | 948.45 | 948.45 | 1.23% | 135 |
| Apr 28, 2026 | 945.00 | 951.45 | 931.60 | 936.90 | 936.90 | -0.23% | 93 |
| Apr 27, 2026 | 932.70 | 940.00 | 927.20 | 939.05 | 939.05 | 1.28% | 93 |
| Apr 24, 2026 | 945.00 | 945.00 | 920.00 | 927.20 | 927.20 | -3.07% | 416 |
| Apr 23, 2026 | 945.00 | 959.30 | 940.55 | 956.55 | 956.55 | 1.54% | 622 |