Excel Realty N Infra Limited (BOM:533090)
India · Delayed Price · Currency is INR 1.220
-0.040 (-3.17%)
At close: Jan 21, 2026
Excel Realty N Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -3.17% | 1,110,758 |
| Jan 20, 2026 | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | -3.08% | 1,130,984 |
| Jan 19, 2026 | 1.36 | 1.39 | 1.30 | 1.30 | 1.30 | -4.41% | 527,361 |
| Jan 16, 2026 | 1.27 | 1.36 | 1.26 | 1.36 | 1.36 | 4.62% | 2,090,222 |
| Jan 14, 2026 | 1.34 | 1.36 | 1.28 | 1.30 | 1.30 | -1.52% | 716,785 |
| Jan 13, 2026 | 1.31 | 1.35 | 1.27 | 1.32 | 1.32 | 2.33% | 5,765,635 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 2,005,697 |
| Jan 9, 2026 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | - | 1,574,072 |
| Jan 8, 2026 | 1.39 | 1.39 | 1.29 | 1.30 | 1.30 | -2.26% | 485,045 |
| Jan 7, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 807,690 |
| Jan 6, 2026 | 1.38 | 1.40 | 1.32 | 1.32 | 1.32 | -4.35% | 1,846,176 |
| Jan 5, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 1,598,927 |
| Jan 2, 2026 | 1.47 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 2,061,739 |
| Jan 1, 2026 | 1.34 | 1.45 | 1.34 | 1.45 | 1.45 | 4.32% | 4,757,819 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -4.79% | 1,679,048 |
| Dec 30, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -4.58% | 563,929 |
| Dec 29, 2025 | 1.65 | 1.68 | 1.53 | 1.53 | 1.53 | -4.97% | 3,418,594 |
| Dec 26, 2025 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 4.55% | 2,261,254 |
| Dec 24, 2025 | 1.51 | 1.54 | 1.46 | 1.54 | 1.54 | 4.76% | 1,882,139 |
| Dec 23, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 2.08% | 2,139,204 |
| Dec 22, 2025 | 1.45 | 1.46 | 1.39 | 1.44 | 1.44 | 2.86% | 1,294,222 |
| Dec 19, 2025 | 1.42 | 1.42 | 1.30 | 1.40 | 1.40 | 2.94% | 4,285,268 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 32,650 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 4.84% | 273,342 |
| Dec 16, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 4.20% | 400,540 |
| Dec 15, 2025 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 671,742 |
| Dec 12, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.72% | 568,185 |
| Dec 11, 2025 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | 0.87% | 683,334 |
| Dec 10, 2025 | 1.12 | 1.20 | 1.11 | 1.15 | 1.15 | -0.86% | 1,732,315 |
| Dec 9, 2025 | 1.17 | 1.23 | 1.16 | 1.16 | 1.16 | -4.92% | 2,199,394 |
| Dec 8, 2025 | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -4.69% | 676,785 |
| Dec 5, 2025 | 1.28 | 1.30 | 1.19 | 1.28 | 1.28 | 2.40% | 659,468 |
| Dec 4, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 472,022 |
| Dec 3, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -4.38% | 391,351 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -4.86% | 763,658 |
| Dec 1, 2025 | 1.42 | 1.50 | 1.42 | 1.44 | 1.44 | -1.37% | 391,524 |
| Nov 28, 2025 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | 2.10% | 216,039 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 684,843 |
| Nov 26, 2025 | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | 0.69% | 184,809 |
| Nov 25, 2025 | 1.44 | 1.48 | 1.41 | 1.45 | 1.45 | -1.36% | 711,788 |
| Nov 24, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 313,320 |
| Nov 21, 2025 | 1.49 | 1.55 | 1.46 | 1.48 | 1.48 | -2.63% | 267,307 |
| Nov 20, 2025 | 1.48 | 1.54 | 1.46 | 1.52 | 1.52 | 2.70% | 383,027 |
| Nov 19, 2025 | 1.44 | 1.51 | 1.43 | 1.48 | 1.48 | 1.37% | 924,365 |
| Nov 18, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -4.58% | 753,132 |
| Nov 17, 2025 | 1.54 | 1.55 | 1.49 | 1.53 | 1.53 | -1.29% | 891,501 |
| Nov 14, 2025 | 1.57 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 1,475,019 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.51 | 1.57 | 1.57 | - | 1,763,790 |
| Nov 12, 2025 | 1.56 | 1.62 | 1.52 | 1.57 | 1.57 | -1.26% | 387,231 |
| Nov 11, 2025 | 1.64 | 1.65 | 1.55 | 1.59 | 1.59 | 0.63% | 358,456 |