Exxaro Tiles Limited (BOM:543327)
India · Delayed Price · Currency is INR 7.32
+0.02 (0.27%)
At close: Feb 13, 2026
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.03 | 7.55 | 7.03 | 7.32 | 7.32 | 0.27% | 5,875 |
| Feb 12, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -3.31% | 3,902 |
| Feb 11, 2026 | 7.48 | 7.55 | 7.33 | 7.55 | 7.55 | 1.75% | 22,015 |
| Feb 10, 2026 | 7.24 | 7.48 | 7.08 | 7.42 | 7.42 | 4.07% | 23,779 |
| Feb 9, 2026 | 7.12 | 7.21 | 7.05 | 7.13 | 7.13 | 0.14% | 9,164 |
| Feb 6, 2026 | 7.29 | 7.30 | 7.02 | 7.12 | 7.12 | -0.42% | 13,765 |
| Feb 5, 2026 | 7.27 | 7.36 | 7.10 | 7.15 | 7.15 | -0.83% | 12,467 |
| Feb 4, 2026 | 7.36 | 7.36 | 7.12 | 7.21 | 7.21 | -2.44% | 10,477 |
| Feb 3, 2026 | 7.30 | 7.48 | 7.07 | 7.39 | 7.39 | -0.67% | 16,285 |
| Feb 2, 2026 | 7.27 | 7.44 | 7.07 | 7.44 | 7.44 | 0.81% | 10,419 |
| Feb 1, 2026 | 7.17 | 7.40 | 6.90 | 7.38 | 7.38 | 3.36% | 9,796 |
| Jan 30, 2026 | 7.12 | 7.30 | 7.02 | 7.14 | 7.14 | 0.42% | 3,233 |
| Jan 29, 2026 | 7.01 | 7.16 | 7.01 | 7.11 | 7.11 | -0.97% | 20,563 |
| Jan 28, 2026 | 7.25 | 7.25 | 7.00 | 7.18 | 7.18 | -2.18% | 3,829 |
| Jan 27, 2026 | 7.01 | 7.40 | 7.00 | 7.34 | 7.34 | 1.80% | 16,550 |
| Jan 23, 2026 | 7.15 | 7.34 | 7.00 | 7.21 | 7.21 | 2.12% | 24,584 |
| Jan 22, 2026 | 6.85 | 7.28 | 6.85 | 7.06 | 7.06 | 1.73% | 16,915 |
| Jan 21, 2026 | 7.25 | 7.40 | 6.90 | 6.94 | 6.94 | -4.41% | 17,484 |
| Jan 20, 2026 | 7.54 | 7.54 | 7.20 | 7.26 | 7.26 | -2.55% | 21,445 |
| Jan 19, 2026 | 7.69 | 7.69 | 7.41 | 7.45 | 7.45 | -4.49% | 8,315 |
| Jan 16, 2026 | 7.48 | 7.81 | 7.40 | 7.80 | 7.80 | 0.39% | 257,122 |
| Jan 14, 2026 | 7.50 | 7.79 | 7.50 | 7.77 | 7.77 | 3.32% | 2,762 |
| Jan 13, 2026 | 7.94 | 7.94 | 7.44 | 7.52 | 7.52 | -1.05% | 8,231 |
| Jan 12, 2026 | 7.45 | 7.96 | 7.45 | 7.60 | 7.60 | -0.65% | 13,162 |
| Jan 9, 2026 | 7.90 | 7.90 | 7.46 | 7.65 | 7.65 | -2.05% | 14,459 |
| Jan 8, 2026 | 7.90 | 8.08 | 7.76 | 7.81 | 7.81 | -1.14% | 1,335,244 |
| Jan 7, 2026 | 7.71 | 8.10 | 7.71 | 7.90 | 7.90 | - | 126,703 |
| Jan 6, 2026 | 7.88 | 8.15 | 7.87 | 7.90 | 7.90 | -2.23% | 12,838 |
| Jan 5, 2026 | 7.90 | 8.19 | 7.80 | 8.08 | 8.08 | 0.37% | 257,272 |
| Jan 2, 2026 | 7.90 | 8.25 | 7.86 | 8.05 | 8.05 | -0.12% | 13,561 |
| Jan 1, 2026 | 8.07 | 8.20 | 7.90 | 8.06 | 8.06 | -0.12% | 8,924 |
| Dec 31, 2025 | 7.87 | 8.20 | 7.87 | 8.07 | 8.07 | 2.02% | 15,499 |
| Dec 30, 2025 | 7.98 | 7.98 | 7.82 | 7.91 | 7.91 | -0.88% | 17,740 |
| 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 |