Exxaro Tiles Limited (BOM:543327)
India · Delayed Price · Currency is INR 6.96
-0.04 (-0.57%)
At close: Apr 22, 2026
BOM:543327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.06 | 7.17 | 6.90 | 7.00 | 7.00 | -0.43% | 29,105 |
| Apr 20, 2026 | 7.08 | 7.32 | 6.90 | 7.03 | 7.03 | -1.13% | 13,024 |
| Apr 17, 2026 | 6.96 | 7.25 | 6.96 | 7.11 | 7.11 | 0.14% | 34,632 |
| Apr 16, 2026 | 6.80 | 7.12 | 6.69 | 7.10 | 7.10 | 9.57% | 181,971 |
| Apr 15, 2026 | 6.89 | 7.00 | 6.10 | 6.48 | 6.48 | -1.97% | 121,484 |
| Apr 13, 2026 | 7.34 | 7.34 | 6.61 | 6.61 | 6.61 | -9.95% | 83,804 |
| Apr 10, 2026 | 7.68 | 7.68 | 7.13 | 7.34 | 7.34 | 3.38% | 20,623 |
| Apr 9, 2026 | 7.19 | 7.20 | 6.87 | 7.10 | 7.10 | 1.00% | 20,733 |
| Apr 8, 2026 | 6.62 | 7.12 | 6.62 | 7.03 | 7.03 | 7.16% | 52,296 |
| Apr 7, 2026 | 6.33 | 6.71 | 6.33 | 6.56 | 6.56 | 1.55% | 15,558 |
| Apr 6, 2026 | 6.43 | 6.54 | 6.20 | 6.46 | 6.46 | 0.47% | 22,226 |
| Apr 2, 2026 | 6.40 | 6.67 | 6.29 | 6.43 | 6.43 | -2.28% | 43,075 |
| Apr 1, 2026 | 6.11 | 6.63 | 6.11 | 6.58 | 6.58 | 3.95% | 20,798 |
| Mar 30, 2026 | 6.41 | 6.52 | 6.29 | 6.33 | 6.33 | -4.38% | 58,201 |
| Mar 27, 2026 | 6.94 | 6.94 | 6.55 | 6.62 | 6.62 | -2.79% | 42,534 |
| Mar 25, 2026 | 7.30 | 7.30 | 6.68 | 6.81 | 6.81 | -2.16% | 48,764 |
| Mar 24, 2026 | 6.84 | 6.96 | 6.50 | 6.96 | 6.96 | 4.98% | 62,219 |
| Mar 23, 2026 | 6.74 | 6.96 | 6.58 | 6.63 | 6.63 | -3.63% | 45,817 |
| Mar 20, 2026 | 7.05 | 7.09 | 6.75 | 6.88 | 6.88 | -0.43% | 17,195 |
| Mar 19, 2026 | 6.82 | 7.10 | 6.82 | 6.91 | 6.91 | -0.72% | 5,441 |
| Mar 18, 2026 | 6.50 | 6.99 | 6.50 | 6.96 | 6.96 | 4.50% | 43,774 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.59 | 6.66 | 6.66 | 0.76% | 5,752 |
| Mar 16, 2026 | 6.46 | 6.81 | 6.46 | 6.61 | 6.61 | -2.65% | 20,686 |
| Mar 13, 2026 | 7.00 | 7.19 | 6.70 | 6.79 | 6.79 | -3.00% | 28,681 |
| Mar 12, 2026 | 7.07 | 7.23 | 6.82 | 7.00 | 7.00 | 0.86% | 25,372 |
| Mar 11, 2026 | 7.00 | 7.18 | 6.85 | 6.94 | 6.94 | 1.46% | 21,586 |
| Mar 10, 2026 | 6.82 | 7.02 | 6.61 | 6.84 | 6.84 | -0.58% | 32,259 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.80 | 6.88 | 6.88 | -3.78% | 34,337 |
| Mar 6, 2026 | 7.50 | 7.50 | 7.08 | 7.15 | 7.15 | -1.65% | 13,289 |
| Mar 5, 2026 | 7.40 | 7.45 | 7.13 | 7.27 | 7.27 | -2.81% | 14,137 |
| Mar 4, 2026 | 7.46 | 7.69 | 7.46 | 7.48 | 7.48 | -4.71% | 22,727 |
| Mar 2, 2026 | 7.81 | 8.48 | 7.81 | 7.85 | 7.85 | -4.50% | 47,317 |
| Feb 27, 2026 | 8.00 | 8.24 | 7.90 | 8.22 | 8.22 | 4.71% | 116,786 |
| Feb 26, 2026 | 7.49 | 7.86 | 7.49 | 7.85 | 7.85 | 4.81% | 305,998 |
| Feb 25, 2026 | 7.46 | 7.70 | 7.40 | 7.49 | 7.49 | 1.90% | 126,090 |
| Feb 24, 2026 | 6.93 | 7.35 | 6.85 | 7.35 | 7.35 | 5.00% | 16,860 |
| Feb 23, 2026 | 6.85 | 7.29 | 6.85 | 7.00 | 7.00 | -0.71% | 25,742 |
| Feb 20, 2026 | 6.80 | 7.17 | 6.80 | 7.05 | 7.05 | 1.00% | 16,500 |
| Feb 19, 2026 | 6.76 | 7.29 | 6.76 | 6.98 | 6.98 | -1.55% | 5,907 |
| Feb 18, 2026 | 7.30 | 7.30 | 6.72 | 7.09 | 7.09 | 0.28% | 28,348 |
| Feb 17, 2026 | 7.06 | 7.17 | 7.00 | 7.07 | 7.07 | 0.57% | 14,601 |
| Feb 16, 2026 | 7.01 | 7.19 | 6.96 | 7.03 | 7.03 | -3.96% | 17,191 |
| 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 |