Excel Realty N Infra Limited (BOM:533090)
India · Delayed Price · Currency is INR 1.000
-0.060 (-5.66%)
At close: Mar 2, 2026
Excel Realty N Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.02 | 1.16 | 0.97 | 1.00 | 1.00 | -5.66% | 1,114,079 |
| Feb 27, 2026 | 1.07 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 844,380 |
| Feb 26, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 845,196 |
| Feb 25, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 847,682 |
| Feb 24, 2026 | 1.12 | 1.14 | 1.06 | 1.12 | 1.12 | 1.82% | 381,994 |
| Feb 23, 2026 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 1,661,808 |
| Feb 20, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 848,434 |
| Feb 19, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 188,785 |
| Feb 18, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | -0.85% | 412,423 |
| Feb 17, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 556,564 |
| Feb 16, 2026 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -0.83% | 290,608 |
| Feb 13, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 340,894 |
| Feb 12, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 688,363 |
| Feb 11, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -1.64% | 186,742 |
| Feb 10, 2026 | 1.15 | 1.27 | 1.15 | 1.22 | 1.22 | 0.83% | 1,076,761 |
| Feb 9, 2026 | 1.25 | 1.28 | 1.18 | 1.21 | 1.21 | -2.42% | 466,499 |
| Feb 6, 2026 | 1.15 | 1.30 | 1.15 | 1.24 | 1.24 | 0.81% | 652,924 |
| Feb 5, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 227,571 |
| Feb 4, 2026 | 1.27 | 1.34 | 1.23 | 1.24 | 1.24 | -3.13% | 1,675,041 |
| Feb 3, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 3,597,449 |
| Feb 2, 2026 | 1.32 | 1.33 | 1.22 | 1.22 | 1.22 | -4.69% | 1,302,144 |
| Feb 1, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 2,453,132 |
| Jan 30, 2026 | 1.14 | 1.22 | 1.12 | 1.22 | 1.22 | 4.27% | 3,297,440 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | -3.31% | 764,096 |
| Jan 28, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 458,834 |
| Jan 27, 2026 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 1,492,828 |
| Jan 23, 2026 | 1.22 | 1.28 | 1.16 | 1.23 | 1.23 | 0.82% | 1,494,070 |
| Jan 22, 2026 | 1.20 | 1.26 | 1.19 | 1.22 | 1.22 | - | 790,716 |
| 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 |