Excel Industries Limited (BOM:500650)
India · Delayed Price · Currency is INR 973.80
-12.00 (-1.22%)
At close: May 26, 2026
Excel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 954.50 | 957.85 | 936.95 | 942.00 | 942.00 | -1.70% | 325 |
| Apr 21, 2026 | 960.00 | 969.80 | 951.50 | 958.25 | 958.25 | 0.83% | 95 |
| Apr 20, 2026 | 968.00 | 972.00 | 946.90 | 950.35 | 950.35 | -2.47% | 109 |
| Apr 17, 2026 | 973.20 | 980.80 | 957.05 | 974.45 | 974.45 | 2.10% | 623 |
| Apr 16, 2026 | 953.00 | 954.40 | 942.60 | 954.40 | 954.40 | -0.17% | 199 |
| Apr 15, 2026 | 956.90 | 956.90 | 940.15 | 956.00 | 956.00 | 2.48% | 89 |
| Apr 13, 2026 | 910.75 | 935.00 | 903.75 | 932.90 | 932.90 | -0.76% | 171 |
| Apr 10, 2026 | 930.00 | 940.00 | 927.75 | 940.00 | 940.00 | 2.84% | 29 |
| Apr 9, 2026 | 930.35 | 934.00 | 912.60 | 914.00 | 914.00 | 0.51% | 181 |
| Apr 8, 2026 | 910.60 | 922.00 | 902.50 | 909.40 | 909.40 | 2.93% | 645 |
| Apr 7, 2026 | 881.75 | 886.00 | 870.00 | 883.55 | 883.55 | 0.56% | 199 |
| Apr 6, 2026 | 881.00 | 894.65 | 871.45 | 878.60 | 878.60 | -0.35% | 436 |
| Apr 2, 2026 | 940.00 | 940.00 | 836.25 | 881.70 | 881.70 | -0.31% | 96 |
| Apr 1, 2026 | 810.00 | 893.35 | 810.00 | 884.40 | 884.40 | 9.86% | 363 |
| Mar 30, 2026 | 840.50 | 841.30 | 801.00 | 805.00 | 805.00 | -4.78% | 2,170 |
| Mar 27, 2026 | 910.80 | 914.00 | 842.00 | 845.45 | 845.45 | -7.18% | 1,889 |
| Mar 25, 2026 | 875.70 | 925.00 | 871.45 | 910.80 | 910.80 | 5.72% | 1,170 |
| Mar 24, 2026 | 841.05 | 871.10 | 831.00 | 861.55 | 861.55 | 1.96% | 668 |
| Mar 23, 2026 | 851.30 | 856.05 | 832.95 | 845.00 | 845.00 | -3.30% | 1,114 |
| Mar 20, 2026 | 870.00 | 887.15 | 870.00 | 873.80 | 873.80 | 0.41% | 1,371 |
| Mar 19, 2026 | 871.80 | 877.95 | 865.00 | 870.20 | 870.20 | -1.10% | 153 |
| Mar 18, 2026 | 869.65 | 891.00 | 869.00 | 879.85 | 879.85 | 3.72% | 300 |
| Mar 17, 2026 | 850.60 | 872.75 | 840.60 | 848.30 | 848.30 | -1.20% | 318 |
| Mar 16, 2026 | 850.05 | 875.00 | 846.10 | 858.60 | 858.60 | -2.73% | 657 |
| Mar 13, 2026 | 890.25 | 891.90 | 864.40 | 882.70 | 882.70 | -0.42% | 1,186 |
| Mar 12, 2026 | 880.00 | 989.00 | 879.50 | 886.40 | 886.40 | -2.34% | 2,023 |
| Mar 11, 2026 | 913.00 | 913.00 | 895.05 | 907.65 | 907.65 | -0.38% | 527 |
| Mar 10, 2026 | 890.20 | 911.90 | 887.50 | 911.15 | 911.15 | 3.65% | 303 |
| Mar 9, 2026 | 881.70 | 887.90 | 872.00 | 879.05 | 879.05 | -2.15% | 92 |