Exxaro Tiles Limited (BOM:543327)
India · Delayed Price · Currency is INR 7.57
+0.17 (2.30%)
At close: Oct 29, 2025
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.15 | 8.15 | 7.35 | 7.43 | 7.43 | -1.85% | 10,398 |
| Oct 29, 2025 | 7.36 | 7.59 | 7.31 | 7.57 | 7.57 | 2.30% | 5,766 |
| Oct 28, 2025 | 7.42 | 7.59 | 7.22 | 7.40 | 7.40 | -0.40% | 35,827 |
| Oct 27, 2025 | 7.48 | 7.88 | 7.30 | 7.43 | 7.43 | -2.11% | 21,557 |
| Oct 24, 2025 | 7.64 | 8.00 | 7.56 | 7.59 | 7.59 | -1.68% | 54,230 |
| Oct 23, 2025 | 7.74 | 7.85 | 7.51 | 7.72 | 7.72 | -0.52% | 31,525 |
| Oct 21, 2025 | 7.65 | 7.90 | 7.50 | 7.76 | 7.76 | 3.88% | 21,446 |
| Oct 20, 2025 | 6.85 | 7.98 | 6.85 | 7.47 | 7.47 | -2.35% | 18,237 |
| Oct 17, 2025 | 7.70 | 7.96 | 7.53 | 7.65 | 7.65 | 3.24% | 46,348 |
| Oct 16, 2025 | 7.23 | 8.11 | 7.08 | 7.41 | 7.41 | 2.63% | 161,390 |
| Oct 15, 2025 | 7.29 | 7.30 | 7.11 | 7.22 | 7.22 | 3.74% | 40,855 |
| Oct 14, 2025 | 7.80 | 8.09 | 6.87 | 6.96 | 6.96 | -14.07% | 412,926 |
| Oct 13, 2025 | 8.60 | 8.60 | 7.91 | 8.10 | 8.10 | 0.12% | 6,683 |
| Oct 10, 2025 | 8.00 | 8.30 | 7.75 | 8.09 | 8.09 | 2.15% | 40,497 |
| Oct 9, 2025 | 8.30 | 8.30 | 7.87 | 7.92 | 7.92 | -0.63% | 49,984 |
| Oct 8, 2025 | 7.80 | 8.20 | 7.80 | 7.97 | 7.97 | -2.21% | 15,546 |
| Oct 7, 2025 | 8.00 | 8.19 | 8.00 | 8.15 | 8.15 | 0.74% | 16,233 |
| Oct 6, 2025 | 8.00 | 8.23 | 7.96 | 8.09 | 8.09 | 0.50% | 12,390 |
| Oct 3, 2025 | 7.60 | 8.33 | 7.60 | 8.05 | 8.05 | -0.98% | 29,803 |
| Oct 1, 2025 | 8.17 | 8.40 | 8.06 | 8.13 | 8.13 | 0.87% | 17,835 |
| Sep 30, 2025 | 8.03 | 8.50 | 7.95 | 8.06 | 8.06 | -0.98% | 23,434 |
| Sep 29, 2025 | 8.18 | 8.65 | 8.13 | 8.14 | 8.14 | -0.25% | 17,691 |
| Sep 26, 2025 | 8.02 | 8.49 | 8.02 | 8.16 | 8.16 | -4.67% | 40,837 |
| Sep 25, 2025 | 8.45 | 8.71 | 8.41 | 8.56 | 8.56 | 0.59% | 14,263 |
| Sep 24, 2025 | 9.60 | 9.60 | 8.50 | 8.51 | 8.51 | -1.05% | 22,290 |
| Sep 23, 2025 | 8.90 | 8.93 | 8.50 | 8.60 | 8.60 | -1.49% | 55,334 |
| Sep 22, 2025 | 9.10 | 9.10 | 8.68 | 8.73 | 8.73 | -3.96% | 62,049 |
| Sep 19, 2025 | 9.30 | 9.30 | 8.87 | 9.09 | 9.09 | 0.44% | 172,582 |
| Sep 18, 2025 | 9.01 | 9.27 | 8.96 | 9.05 | 9.05 | -0.22% | 67,661 |
| Sep 17, 2025 | 9.01 | 9.29 | 9.01 | 9.07 | 9.07 | -0.11% | 94,744 |
| Sep 16, 2025 | 9.25 | 9.45 | 8.92 | 9.08 | 9.08 | 2.14% | 439,559 |
| Sep 15, 2025 | 8.80 | 9.61 | 8.31 | 8.89 | 8.89 | 10.99% | 1,041,516 |
| Sep 12, 2025 | 7.95 | 8.15 | 7.78 | 8.01 | 8.01 | 0.88% | 83,890 |
| Sep 11, 2025 | 8.00 | 8.05 | 7.85 | 7.94 | 7.94 | 0.76% | 17,613 |
| Sep 10, 2025 | 7.70 | 7.98 | 7.70 | 7.88 | 7.88 | 1.16% | 27,799 |
| Sep 9, 2025 | 7.99 | 8.14 | 7.75 | 7.79 | 7.79 | -3.35% | 53,081 |
| Sep 8, 2025 | 7.80 | 8.22 | 7.50 | 8.06 | 8.06 | 2.94% | 42,408 |
| Sep 5, 2025 | 7.65 | 8.14 | 7.65 | 7.83 | 7.83 | -1.88% | 44,855 |
| Sep 4, 2025 | 8.12 | 8.15 | 7.71 | 7.98 | 7.98 | -0.87% | 16,603 |
| Sep 3, 2025 | 8.18 | 8.18 | 7.85 | 8.05 | 8.05 | - | 56,439 |
| Sep 2, 2025 | 7.93 | 8.08 | 7.65 | 8.05 | 8.05 | 3.87% | 59,798 |
| Sep 1, 2025 | 7.88 | 7.88 | 7.60 | 7.75 | 7.75 | -0.64% | 39,193 |
| Aug 29, 2025 | 7.84 | 7.90 | 7.66 | 7.80 | 7.80 | 1.17% | 19,688 |
| Aug 28, 2025 | 7.50 | 7.85 | 7.50 | 7.71 | 7.71 | 0.78% | 35,121 |
| Aug 26, 2025 | 7.80 | 8.00 | 7.60 | 7.65 | 7.65 | -3.65% | 24,034 |
| Aug 25, 2025 | 8.19 | 8.19 | 7.78 | 7.94 | 7.94 | -1.00% | 20,647 |
| Aug 22, 2025 | 7.81 | 8.35 | 7.72 | 8.02 | 8.02 | -1.23% | 33,104 |
| Aug 21, 2025 | 8.31 | 8.31 | 8.06 | 8.12 | 8.12 | 2.40% | 51,540 |
| Aug 20, 2025 | 7.65 | 8.03 | 7.51 | 7.93 | 7.93 | 3.66% | 19,881 |
| Aug 19, 2025 | 7.05 | 7.65 | 7.05 | 7.65 | 7.65 | 4.94% | 16,693 |