Exxaro Tiles Limited (BOM:543327)
India · Delayed Price · Currency is INR 7.98
-0.01 (-0.13%)
At close: Dec 26, 2025
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 7.82 | 8.15 | 7.82 | 7.98 | 7.98 | - | 7,805 |
| Dec 26, 2025 | 8.00 | 8.29 | 7.75 | 7.98 | 7.98 | -0.13% | 12,661 |
| Dec 24, 2025 | 7.96 | 8.45 | 7.96 | 7.99 | 7.99 | -0.99% | 10,932 |
| Dec 23, 2025 | 8.05 | 8.32 | 8.02 | 8.07 | 8.07 | 0.37% | 12,634 |
| Dec 22, 2025 | 8.20 | 8.20 | 7.90 | 8.04 | 8.04 | -0.50% | 30,420 |
| Dec 19, 2025 | 7.96 | 8.10 | 7.96 | 8.08 | 8.08 | 2.15% | 10,855 |
| Dec 18, 2025 | 8.12 | 8.12 | 7.80 | 7.91 | 7.91 | - | 6,777 |
| Dec 17, 2025 | 7.80 | 8.13 | 7.80 | 7.91 | 7.91 | -1.12% | 5,243 |
| Dec 16, 2025 | 7.86 | 8.25 | 7.86 | 8.00 | 8.00 | -1.84% | 803,526 |
| Dec 15, 2025 | 8.15 | 8.18 | 7.80 | 8.15 | 8.15 | 2.00% | 7,711 |
| Dec 12, 2025 | 8.24 | 8.24 | 7.90 | 7.99 | 7.99 | -0.25% | 6,122 |
| Dec 11, 2025 | 8.03 | 8.19 | 8.00 | 8.01 | 8.01 | -0.25% | 4,675 |
| Dec 10, 2025 | 7.95 | 8.20 | 7.91 | 8.03 | 8.03 | 1.52% | 2,398 |
| Dec 9, 2025 | 8.38 | 8.38 | 7.60 | 7.91 | 7.91 | -1.12% | 24,297 |
| Dec 8, 2025 | 8.61 | 8.61 | 7.91 | 8.00 | 8.00 | -2.44% | 12,368 |
| Dec 5, 2025 | 8.13 | 8.46 | 8.00 | 8.20 | 8.20 | -0.24% | 1,478,853 |
| Dec 4, 2025 | 8.40 | 8.50 | 8.16 | 8.22 | 8.22 | -2.14% | 4,079 |
| Dec 3, 2025 | 8.04 | 8.44 | 7.94 | 8.40 | 8.40 | 4.48% | 2,578,094 |
| Dec 2, 2025 | 8.49 | 8.49 | 7.87 | 8.04 | 8.04 | -1.35% | 4,059 |
| Dec 1, 2025 | 7.95 | 8.22 | 7.95 | 8.15 | 8.15 | 1.24% | 9,255 |
| Nov 28, 2025 | 8.45 | 8.45 | 8.00 | 8.05 | 8.05 | -2.90% | 6,491 |
| Nov 27, 2025 | 8.25 | 8.48 | 8.10 | 8.29 | 8.29 | -0.36% | 15,982 |
| Nov 26, 2025 | 8.15 | 8.45 | 8.00 | 8.32 | 8.32 | 1.84% | 19,642 |
| Nov 25, 2025 | 8.17 | 8.21 | 8.00 | 8.17 | 8.17 | -1.68% | 31,077 |
| Nov 24, 2025 | 8.49 | 8.49 | 8.21 | 8.31 | 8.31 | -1.54% | 7,195 |
| Nov 21, 2025 | 8.66 | 8.95 | 8.26 | 8.44 | 8.44 | -2.31% | 23,481 |
| Nov 20, 2025 | 8.75 | 8.95 | 8.52 | 8.64 | 8.64 | -2.70% | 9,053 |
| Nov 19, 2025 | 8.26 | 9.01 | 8.26 | 8.88 | 8.88 | 3.38% | 81,905 |
| Nov 18, 2025 | 8.40 | 8.95 | 8.40 | 8.59 | 8.59 | -2.50% | 19,606 |
| Nov 17, 2025 | 9.14 | 9.65 | 8.74 | 8.81 | 8.81 | -4.24% | 45,630 |
| Nov 14, 2025 | 8.61 | 9.36 | 8.61 | 9.20 | 9.20 | 2.56% | 28,720 |
| Nov 13, 2025 | 8.81 | 9.40 | 8.62 | 8.97 | 8.97 | -1.10% | 112,486 |
| Nov 12, 2025 | 9.49 | 9.49 | 9.01 | 9.07 | 9.07 | -2.68% | 47,279 |
| Nov 11, 2025 | 8.89 | 10.05 | 8.89 | 9.32 | 9.32 | 3.33% | 150,083 |
| Nov 10, 2025 | 9.52 | 9.52 | 8.77 | 9.02 | 9.02 | -4.85% | 150,841 |
| Nov 7, 2025 | 10.19 | 10.33 | 9.37 | 9.48 | 9.48 | -3.46% | 542,136 |
| Nov 6, 2025 | 8.41 | 9.85 | 8.41 | 9.82 | 9.82 | 19.61% | 1,819,510 |
| Nov 4, 2025 | 7.90 | 8.72 | 7.50 | 8.21 | 8.21 | 10.65% | 179,116 |
| Nov 3, 2025 | 7.31 | 7.80 | 7.26 | 7.42 | 7.42 | -0.13% | 14,355 |
| Oct 31, 2025 | 7.30 | 7.79 | 7.30 | 7.43 | 7.43 | - | 6,410 |
| 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 |