Exxaro Tiles Limited (BOM:543327)
India · Delayed Price · Currency is INR 9.07
-0.01 (-0.11%)
At close: Sep 17, 2025
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 7.40 | 7.86 | 7.28 | 7.29 | 7.29 | -4.83% | 29,984 |
| Aug 14, 2025 | 7.91 | 7.91 | 7.46 | 7.66 | 7.66 | -1.16% | 41,796 |
| Aug 13, 2025 | 7.84 | 7.93 | 7.56 | 7.75 | 7.75 | -1.27% | 41,893 |
| Aug 12, 2025 | 7.55 | 7.86 | 7.55 | 7.85 | 7.85 | 4.81% | 12,098 |
| Aug 11, 2025 | 7.48 | 7.86 | 7.41 | 7.49 | 7.49 | -3.23% | 29,395 |
| Aug 8, 2025 | 7.84 | 7.84 | 7.45 | 7.74 | 7.74 | 1.04% | 40,371 |
| Aug 7, 2025 | 7.95 | 7.95 | 7.45 | 7.66 | 7.66 | -1.54% | 37,696 |
| Aug 6, 2025 | 7.83 | 8.05 | 7.74 | 7.78 | 7.78 | -0.26% | 37,843 |
| Aug 5, 2025 | 8.03 | 8.10 | 7.70 | 7.80 | 7.80 | -3.23% | 60,944 |
| Aug 4, 2025 | 8.15 | 8.27 | 8.00 | 8.06 | 8.06 | -1.95% | 19,540 |
| Aug 1, 2025 | 8.29 | 8.58 | 8.15 | 8.22 | 8.22 | -0.36% | 9,946 |
| Jul 31, 2025 | 8.60 | 8.60 | 8.12 | 8.25 | 8.25 | -2.02% | 21,168 |
| Jul 30, 2025 | 8.60 | 8.60 | 8.25 | 8.42 | 8.42 | 1.08% | 40,259 |
| Jul 29, 2025 | 8.49 | 8.49 | 8.10 | 8.33 | 8.33 | 1.09% | 41,101 |
| Jul 28, 2025 | 8.20 | 8.75 | 8.10 | 8.24 | 8.24 | -2.02% | 10,605 |
| Jul 25, 2025 | 8.52 | 8.79 | 8.40 | 8.41 | 8.41 | -3.22% | 86,257 |
| Jul 24, 2025 | 8.78 | 8.78 | 8.61 | 8.69 | 8.69 | -1.03% | 16,835 |
| Jul 23, 2025 | 8.51 | 8.86 | 8.51 | 8.78 | 8.78 | 1.50% | 13,456 |
| Jul 22, 2025 | 8.92 | 8.92 | 8.40 | 8.65 | 8.65 | -1.59% | 55,529 |
| Jul 21, 2025 | 8.70 | 8.85 | 8.70 | 8.79 | 8.79 | 0.11% | 27,874 |
| Jul 18, 2025 | 9.04 | 9.04 | 8.60 | 8.78 | 8.78 | -1.57% | 41,561 |
| Jul 17, 2025 | 9.00 | 9.00 | 8.80 | 8.92 | 8.92 | 0.68% | 27,332 |
| Jul 16, 2025 | 9.09 | 9.09 | 8.65 | 8.86 | 8.86 | -0.11% | 40,276 |
| Jul 15, 2025 | 9.00 | 9.00 | 8.43 | 8.87 | 8.87 | 2.19% | 53,672 |
| Jul 14, 2025 | 9.15 | 9.15 | 8.60 | 8.68 | 8.68 | -2.14% | 60,251 |
| Jul 11, 2025 | 9.08 | 9.08 | 8.61 | 8.87 | 8.87 | 0.11% | 20,767 |
| Jul 10, 2025 | 9.38 | 9.38 | 8.75 | 8.86 | 8.86 | -3.49% | 124,557 |
| Jul 9, 2025 | 9.05 | 9.29 | 9.05 | 9.18 | 9.18 | -1.82% | 50,903 |
| Jul 8, 2025 | 9.19 | 9.62 | 9.01 | 9.35 | 9.35 | 1.85% | 223,428 |