Excel Realty N Infra Limited (NSE:EXCEL)
India · Delayed Price · Currency is INR 1.650
+0.030 (1.85%)
Sep 12, 2025, 3:14 PM IST
Excel Realty N Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 1,107,144 |
| Sep 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 949,273 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 785,540 |
| Sep 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 1,423,993 |
| Sep 8, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 1,299,881 |
| Sep 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 480,897 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 5,791,181 |
| Sep 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 2,805,824 |
| Sep 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 979,486 |
| Sep 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 1,742,452 |
| Aug 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 1,485,001 |
| Aug 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 1,121,340 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 2,014,964 |
| Aug 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 4,027,842 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 5,700,745 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 2,536,759 |
| Aug 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 2,251,707 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 2,443,004 |
| Aug 18, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 4.46% | 5,148,620 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 2,321,318 |
| Aug 13, 2025 | 1.13 | 1.16 | 1.10 | 1.13 | 1.13 | - | 2,764,353 |
| Aug 12, 2025 | 1.08 | 1.13 | 1.06 | 1.13 | 1.13 | 4.63% | 3,480,646 |
| Aug 11, 2025 | 1.06 | 1.12 | 1.03 | 1.08 | 1.08 | - | 2,423,186 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -5.26% | 3,010,734 |
| Aug 7, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 2,746,084 |
| Aug 6, 2025 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 3,222,441 |
| Aug 5, 2025 | 1.15 | 1.22 | 1.14 | 1.18 | 1.18 | - | 5,459,276 |
| Aug 4, 2025 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 5,048,439 |
| Aug 1, 2025 | 1.22 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 6,725,098 |
| Jul 31, 2025 | 1.09 | 1.20 | 1.09 | 1.19 | 1.19 | 3.48% | 7,711,491 |
| Jul 30, 2025 | 1.27 | 1.28 | 1.15 | 1.15 | 1.15 | -5.74% | 14,281,977 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 2,180,671 |
| Jul 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 2,364,130 |
| Jul 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 2,563,887 |
| Jul 24, 2025 | 0.97 | 1.07 | 0.96 | 1.07 | 1.07 | 4.90% | 11,584,406 |
| Jul 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | 2,965,425 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 3,880,969 |
| Jul 21, 2025 | 1.20 | 1.26 | 1.14 | 1.14 | 1.14 | -5.00% | 30,445,538 |
| Jul 18, 2025 | 1.17 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 26,038,641 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 1,169,319 |
| Jul 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 1,027,761 |
| Jul 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 1,949,953 |
| Jul 14, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 4.17% | 5,113,056 |
| Jul 11, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 3.23% | 10,835,847 |
| Jul 10, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 10,584,817 |
| Jul 9, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 1.12% | 7,576,730 |
| Jul 8, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 4,115,061 |
| Jul 7, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 7,306,104 |
| Jul 4, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 3,991,450 |
| Jul 3, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 8,124,327 |