Excel Industries Limited (BOM:500650)
India · Delayed Price · Currency is INR 1,016.65
-20.05 (-1.93%)
At close: Aug 14, 2026
Excel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,021.00 | 1,031.15 | 974.50 | 1,016.65 | 1,016.65 | -1.93% | 685 |
| Aug 13, 2026 | 1,042.80 | 1,064.95 | 1,029.30 | 1,036.70 | 1,036.70 | -0.80% | 150 |
| Aug 12, 2026 | 1,030.80 | 1,053.00 | 1,022.50 | 1,045.05 | 1,045.05 | 0.82% | 339 |
| Aug 11, 2026 | 1,016.15 | 1,042.30 | 1,016.15 | 1,036.60 | 1,036.60 | 2.43% | 99 |
| Aug 10, 2026 | 1,030.80 | 1,036.40 | 1,012.00 | 1,012.05 | 1,012.05 | -1.74% | 48 |
| Aug 7, 2026 | 1,041.00 | 1,041.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.26% | 98 |
| Aug 6, 2026 | 1,040.60 | 1,043.10 | 1,030.50 | 1,043.10 | 1,043.10 | 0.92% | 76 |
| Aug 5, 2026 | 1,044.80 | 1,052.15 | 1,027.00 | 1,033.60 | 1,033.60 | -1.54% | 110 |
| Aug 4, 2026 | 1,019.00 | 1,055.00 | 1,014.75 | 1,049.80 | 1,049.80 | 3.41% | 1,024 |
| Aug 3, 2026 | 990.00 | 1,035.90 | 987.50 | 1,015.20 | 1,015.20 | 2.85% | 1,242 |
| Jul 31, 2026 | 992.45 | 994.80 | 987.05 | 987.05 | 987.05 | -0.61% | 19 |
| Jul 30, 2026 | 951.65 | 997.00 | 951.65 | 993.15 | 993.15 | -0.70% | 193 |
| Jul 29, 2026 | 989.50 | 1,002.75 | 980.25 | 1,000.15 | 1,000.15 | 1.06% | 980 |
| Jul 28, 2026 | 994.90 | 997.00 | 976.95 | 989.70 | 989.70 | 0.82% | 969 |
| Jul 27, 2026 | 952.70 | 995.10 | 944.10 | 981.65 | 981.65 | 4.25% | 3,328 |
| Jul 24, 2026 | 909.00 | 941.65 | 909.00 | 941.65 | 941.65 | 2.76% | 149 |
| Jul 23, 2026 | 944.60 | 952.45 | 909.00 | 916.40 | 916.40 | -3.50% | 233 |
| Jul 22, 2026 | 949.85 | 957.35 | 935.25 | 949.65 | 949.65 | 1.10% | 3,877 |
| Jul 21, 2026 | 903.00 | 943.45 | 903.00 | 939.30 | 939.30 | 4.01% | 2,011 |
| Jul 20, 2026 | 906.25 | 914.90 | 887.60 | 903.10 | 903.10 | 0.46% | 359 |
| Jul 17, 2026 | 908.00 | 908.00 | 892.00 | 899.00 | 899.00 | -0.99% | 204 |
| Jul 16, 2026 | 900.50 | 909.55 | 900.50 | 908.00 | 908.00 | 1.91% | 50 |
| Jul 15, 2026 | 902.45 | 903.40 | 887.20 | 891.00 | 891.00 | -0.41% | 376 |
| Jul 14, 2026 | 907.20 | 907.20 | 888.00 | 894.70 | 894.70 | -1.58% | 978 |
| Jul 13, 2026 | 876.00 | 921.00 | 876.00 | 909.10 | 909.10 | -0.42% | 121 |
| Jul 10, 2026 | 940.00 | 940.00 | 892.55 | 912.95 | 912.95 | 1.02% | 195 |
| Jul 9, 2026 | 897.00 | 910.75 | 897.00 | 903.75 | 903.75 | 1.64% | 164 |
| Jul 8, 2026 | 911.00 | 911.00 | 882.00 | 889.20 | 889.20 | -0.09% | 887 |
| Jul 7, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -2.14% | 1 |
| 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 |