Excel Industries Limited (BOM:500650)
India · Delayed Price · Currency is INR 876.25
+7.20 (0.83%)
At close: Nov 4, 2026
Excel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 855.90 | 887.35 | 844.25 | 876.25 | 876.25 | 0.83% | 149 |
| Nov 3, 2026 | 805.00 | 872.45 | 805.00 | 869.05 | 869.05 | 1.91% | 417 |
| Nov 2, 2026 | 846.30 | 857.00 | 846.30 | 852.75 | 852.75 | 0.77% | 46 |
| Oct 30, 2026 | 854.00 | 854.00 | 836.10 | 846.20 | 846.20 | -1.03% | 225 |
| Oct 29, 2026 | 869.00 | 878.45 | 855.00 | 855.00 | 855.00 | -3.82% | 319 |
| Oct 28, 2026 | 864.00 | 889.00 | 860.00 | 889.00 | 889.00 | 2.66% | 708 |
| Oct 27, 2026 | 855.20 | 878.15 | 854.05 | 866.00 | 866.00 | 3.53% | 370 |
| Oct 26, 2026 | 837.00 | 847.20 | 826.00 | 836.45 | 836.45 | -0.04% | 1,678 |
| Oct 23, 2026 | 847.10 | 851.45 | 825.00 | 836.75 | 836.75 | -2.37% | 265 |
| Oct 22, 2026 | 859.75 | 871.60 | 850.55 | 857.05 | 857.05 | -1.93% | 262 |
| Oct 21, 2026 | 896.25 | 896.25 | 859.25 | 873.90 | 873.90 | -3.40% | 1,349 |
| Oct 19, 2026 | 959.20 | 998.00 | 900.45 | 904.65 | 904.65 | -2.67% | 4,341 |
| Oct 16, 2026 | 916.50 | 931.20 | 916.20 | 929.45 | 929.45 | 1.42% | 1,650 |
| Oct 15, 2026 | 913.35 | 922.40 | 906.90 | 916.45 | 916.45 | 0.24% | 443 |
| Oct 14, 2026 | 916.65 | 925.00 | 910.00 | 914.30 | 914.30 | -0.21% | 284 |
| Oct 13, 2026 | 914.65 | 922.95 | 903.45 | 916.25 | 916.25 | 0.44% | 140 |
| Oct 12, 2026 | 925.40 | 933.65 | 912.00 | 912.20 | 912.20 | -1.77% | 274 |
| Oct 9, 2026 | 920.75 | 928.60 | 911.00 | 928.60 | 928.60 | 0.89% | 350 |
| Oct 8, 2026 | 918.25 | 929.95 | 910.05 | 920.40 | 920.40 | 0.37% | 466 |
| Oct 7, 2026 | 917.65 | 927.10 | 904.00 | 917.05 | 917.05 | -0.86% | 222 |
| Oct 6, 2026 | 913.30 | 928.40 | 913.30 | 925.00 | 925.00 | 1.16% | 132 |
| Oct 5, 2026 | 929.70 | 929.70 | 899.20 | 914.40 | 914.40 | -0.80% | 326 |
| Oct 1, 2026 | 954.00 | 954.00 | 907.00 | 921.75 | 921.75 | -2.52% | 650 |
| Sep 30, 2026 | 941.90 | 948.00 | 929.95 | 945.60 | 945.60 | 2.18% | 279 |
| Sep 29, 2026 | 932.50 | 935.70 | 918.20 | 925.45 | 925.45 | -0.57% | 175 |
| Sep 28, 2026 | 931.60 | 963.40 | 930.70 | 930.75 | 930.75 | 0.17% | 356 |
| Sep 25, 2026 | 949.30 | 949.30 | 920.00 | 929.15 | 929.15 | -2.15% | 418 |
| 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 |