Excel Industries Limited (BOM:500650)
India · Delayed Price · Currency is INR 929.15
-20.40 (-2.15%)
At close: Sep 25, 2026
Excel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 960.70 | 963.95 | 946.35 | 949.55 | 949.55 | -0.64% | 278 |
| Sep 23, 2026 | 956.70 | 970.00 | 952.05 | 955.70 | 955.70 | 0.47% | 130 |
| Sep 22, 2026 | 959.50 | 962.25 | 951.00 | 951.20 | 951.20 | -0.43% | 223 |
| Sep 21, 2026 | 960.15 | 960.15 | 946.80 | 955.30 | 955.30 | 0.36% | 118 |
| Sep 18, 2026 | 957.20 | 967.25 | 950.70 | 951.90 | 951.90 | -1.28% | 837 |
| Sep 17, 2026 | 955.00 | 966.20 | 940.65 | 964.20 | 964.20 | 0.95% | 1,353 |
| Sep 16, 2026 | 964.05 | 969.10 | 941.35 | 968.85 | 955.10 | -0.04% | 829 |
| Sep 15, 2026 | 979.10 | 1,006.95 | 962.45 | 969.25 | 955.49 | -0.88% | 640 |
| Sep 11, 2026 | 985.00 | 989.20 | 961.05 | 977.85 | 963.97 | -1.81% | 2,137 |
| Sep 10, 2026 | 989.80 | 997.70 | 989.25 | 995.90 | 981.77 | 0.61% | 207 |
| Sep 9, 2026 | 994.00 | 1,000.00 | 985.15 | 989.85 | 975.80 | -0.43% | 1,290 |
| Sep 8, 2026 | 1,000.00 | 1,002.80 | 988.00 | 994.10 | 979.99 | -0.73% | 926 |
| Sep 7, 2026 | 1,075.20 | 1,075.20 | 998.75 | 1,001.45 | 987.24 | -2.67% | 601 |
| Sep 4, 2026 | 1,034.70 | 1,040.20 | 1,025.95 | 1,028.90 | 1,014.30 | -0.59% | 280 |
| Sep 3, 2026 | 1,031.60 | 1,035.55 | 1,026.30 | 1,035.00 | 1,020.31 | 0.49% | 95 |
| Sep 2, 2026 | 1,014.45 | 1,030.30 | 1,014.45 | 1,030.00 | 1,015.38 | 1.82% | 124 |
| Sep 1, 2026 | 1,061.70 | 1,061.70 | 1,009.10 | 1,011.60 | 997.24 | -3.93% | 709 |
| Aug 31, 2026 | 1,040.65 | 1,061.95 | 1,027.00 | 1,053.00 | 1,038.06 | 2.16% | 772 |
| Aug 28, 2026 | 1,043.25 | 1,047.85 | 1,025.05 | 1,030.75 | 1,016.12 | -1.22% | 540 |
| Aug 27, 2026 | 1,045.00 | 1,052.15 | 1,030.00 | 1,043.50 | 1,028.69 | 0.47% | 493 |
| Aug 26, 2026 | 1,065.00 | 1,067.70 | 1,035.10 | 1,038.65 | 1,023.91 | -2.01% | 1,209 |
| Aug 25, 2026 | 1,084.80 | 1,088.90 | 1,049.15 | 1,060.00 | 1,044.96 | -0.81% | 3,075 |
| Aug 24, 2026 | 1,074.45 | 1,104.45 | 1,065.00 | 1,068.65 | 1,053.48 | -2.06% | 555 |
| Aug 21, 2026 | 1,118.55 | 1,124.25 | 1,071.70 | 1,091.10 | 1,075.62 | -1.71% | 1,230 |
| Aug 20, 2026 | 1,134.95 | 1,134.95 | 1,096.35 | 1,110.10 | 1,094.35 | -1.70% | 5,718 |
| Aug 19, 2026 | 999.80 | 1,149.45 | 997.60 | 1,129.30 | 1,113.27 | 15.00% | 33,295 |
| Aug 18, 2026 | 994.45 | 995.60 | 979.50 | 982.00 | 968.06 | -0.77% | 276 |
| Aug 17, 2026 | 1,014.00 | 1,014.00 | 979.10 | 989.60 | 975.56 | -2.66% | 1,018 |
| Aug 14, 2026 | 1,021.00 | 1,031.15 | 974.50 | 1,016.65 | 1,002.22 | -1.93% | 685 |
| Aug 13, 2026 | 1,042.80 | 1,064.95 | 1,029.30 | 1,036.70 | 1,021.99 | -0.80% | 150 |
| Aug 12, 2026 | 1,030.80 | 1,053.00 | 1,022.50 | 1,045.05 | 1,030.22 | 0.82% | 339 |
| Aug 11, 2026 | 1,016.15 | 1,042.30 | 1,016.15 | 1,036.60 | 1,021.89 | 2.43% | 99 |
| Aug 10, 2026 | 1,030.80 | 1,036.40 | 1,012.00 | 1,012.05 | 997.69 | -1.74% | 48 |
| Aug 7, 2026 | 1,041.00 | 1,041.00 | 1,025.00 | 1,030.00 | 1,015.38 | -1.26% | 98 |
| Aug 6, 2026 | 1,040.60 | 1,043.10 | 1,030.50 | 1,043.10 | 1,028.30 | 0.92% | 76 |
| Aug 5, 2026 | 1,044.80 | 1,052.15 | 1,027.00 | 1,033.60 | 1,018.93 | -1.54% | 110 |
| Aug 4, 2026 | 1,019.00 | 1,055.00 | 1,014.75 | 1,049.80 | 1,034.90 | 3.41% | 1,024 |
| Aug 3, 2026 | 990.00 | 1,035.90 | 987.50 | 1,015.20 | 1,000.79 | 2.85% | 1,242 |
| Jul 31, 2026 | 992.45 | 994.80 | 987.05 | 987.05 | 973.04 | -0.61% | 19 |
| Jul 30, 2026 | 951.65 | 997.00 | 951.65 | 993.15 | 979.06 | -0.70% | 193 |
| Jul 29, 2026 | 989.50 | 1,002.75 | 980.25 | 1,000.15 | 985.96 | 1.06% | 980 |
| Jul 28, 2026 | 994.90 | 997.00 | 976.95 | 989.70 | 975.65 | 0.82% | 969 |
| Jul 27, 2026 | 952.70 | 995.10 | 944.10 | 981.65 | 967.72 | 4.25% | 3,328 |
| Jul 24, 2026 | 909.00 | 941.65 | 909.00 | 941.65 | 928.29 | 2.76% | 149 |
| Jul 23, 2026 | 944.60 | 952.45 | 909.00 | 916.40 | 903.39 | -3.50% | 233 |
| Jul 22, 2026 | 949.85 | 957.35 | 935.25 | 949.65 | 936.17 | 1.10% | 3,877 |
| Jul 21, 2026 | 903.00 | 943.45 | 903.00 | 939.30 | 925.97 | 4.01% | 2,011 |
| Jul 20, 2026 | 906.25 | 914.90 | 887.60 | 903.10 | 890.28 | 0.46% | 359 |
| Jul 17, 2026 | 908.00 | 908.00 | 892.00 | 899.00 | 886.24 | -0.99% | 204 |
| Jul 16, 2026 | 900.50 | 909.55 | 900.50 | 908.00 | 895.11 | 1.91% | 50 |