Exxaro Tiles Limited (BOM:543327)
India · Delayed Price · Currency is INR 6.54
+0.02 (0.31%)
At close: Jun 4, 2026
BOM:543327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.62 | 6.62 | 6.52 | 6.57 | 6.57 | 0.46% | 35,307 |
| Jun 4, 2026 | 6.45 | 6.63 | 6.45 | 6.54 | 6.54 | 0.31% | 30,121 |
| Jun 3, 2026 | 6.70 | 6.70 | 6.50 | 6.52 | 6.52 | -0.46% | 33,563 |
| Jun 2, 2026 | 6.68 | 6.68 | 6.46 | 6.55 | 6.55 | 0.31% | 4,904 |
| Jun 1, 2026 | 6.73 | 7.12 | 6.05 | 6.53 | 6.53 | -1.51% | 60,382 |
| May 29, 2026 | 6.64 | 6.77 | 6.57 | 6.63 | 6.63 | -0.15% | 19,395 |
| May 27, 2026 | 6.51 | 6.66 | 6.51 | 6.64 | 6.64 | 1.07% | 21,632 |
| May 26, 2026 | 6.70 | 6.73 | 6.54 | 6.57 | 6.57 | -0.90% | 27,973 |
| May 25, 2026 | 6.62 | 6.72 | 6.61 | 6.63 | 6.63 | 1.22% | 23,919 |
| May 22, 2026 | 6.78 | 6.78 | 6.43 | 6.55 | 6.55 | -0.61% | 12,855 |
| May 21, 2026 | 6.53 | 6.70 | 6.49 | 6.59 | 6.59 | 0.92% | 15,134 |
| May 20, 2026 | 6.36 | 6.72 | 6.36 | 6.53 | 6.53 | -1.36% | 14,568 |
| May 19, 2026 | 6.41 | 6.63 | 6.41 | 6.62 | 6.62 | 1.69% | 15,742 |
| May 18, 2026 | 6.85 | 6.85 | 6.50 | 6.51 | 6.51 | -1.81% | 18,671 |
| May 15, 2026 | 6.61 | 6.78 | 6.61 | 6.63 | 6.63 | -0.90% | 30,466 |
| May 14, 2026 | 6.60 | 6.88 | 6.60 | 6.69 | 6.69 | 0.45% | 4,936 |
| May 13, 2026 | 6.55 | 6.90 | 6.55 | 6.66 | 6.66 | -2.35% | 21,063 |
| May 12, 2026 | 6.63 | 6.90 | 6.63 | 6.82 | 6.82 | -0.44% | 37,717 |
| May 11, 2026 | 6.90 | 6.92 | 6.77 | 6.85 | 6.85 | -1.15% | 10,691 |
| May 8, 2026 | 6.80 | 7.07 | 6.72 | 6.93 | 6.93 | -0.57% | 6,224 |
| May 7, 2026 | 6.87 | 7.07 | 6.87 | 6.97 | 6.97 | 1.31% | 12,272 |
| May 6, 2026 | 7.05 | 7.05 | 6.86 | 6.88 | 6.88 | -0.15% | 7,058 |
| May 5, 2026 | 6.73 | 6.97 | 6.73 | 6.89 | 6.89 | -0.14% | 11,395 |
| May 4, 2026 | 6.71 | 7.08 | 6.32 | 6.90 | 6.90 | -1.71% | 108,425 |
| Apr 30, 2026 | 7.08 | 7.09 | 6.85 | 7.02 | 7.02 | 1.74% | 11,021 |
| Apr 29, 2026 | 7.32 | 7.32 | 6.81 | 6.90 | 6.90 | -1.00% | 29,173 |
| Apr 28, 2026 | 7.02 | 7.12 | 6.91 | 6.97 | 6.97 | -0.43% | 3,512 |
| Apr 27, 2026 | 7.09 | 7.09 | 6.81 | 7.00 | 7.00 | - | 26,437 |
| Apr 24, 2026 | 7.07 | 7.08 | 6.90 | 7.00 | 7.00 | - | 12,369 |
| Apr 23, 2026 | 7.16 | 7.16 | 6.89 | 7.00 | 7.00 | 0.57% | 14,801 |
| Apr 22, 2026 | 7.00 | 7.13 | 6.91 | 6.96 | 6.96 | -0.57% | 14,395 |
| 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 |