Excel Realty N Infra Limited (BOM:533090)
India · Delayed Price · Currency is INR 1.200
-0.020 (-1.64%)
At close: Feb 11, 2026
Excel Realty N Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |