Excel Realty N Infra Limited (NSE:EXCEL)
India · Delayed Price · Currency is INR 1.170
+0.020 (1.74%)
Feb 19, 2026, 3:29 PM IST
Excel Realty N Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 2,766,580 |
| Feb 17, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 2,983,917 |
| Feb 16, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 2,613,035 |
| Feb 13, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 2,934,757 |
| Feb 12, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 3,301,613 |
| Feb 11, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 2,534,550 |
| Feb 10, 2026 | 1.21 | 1.27 | 1.19 | 1.19 | 1.19 | -1.65% | 6,082,330 |
| Feb 9, 2026 | 1.24 | 1.29 | 1.16 | 1.21 | 1.21 | -1.63% | 5,443,069 |
| Feb 6, 2026 | 1.22 | 1.26 | 1.11 | 1.23 | 1.23 | 0.82% | 4,778,957 |
| Feb 5, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 2,098,593 |
| Feb 4, 2026 | 1.28 | 1.33 | 1.23 | 1.24 | 1.24 | -2.36% | 8,287,518 |
| Feb 3, 2026 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | 4.96% | 5,114,938 |
| Feb 2, 2026 | 1.31 | 1.32 | 1.20 | 1.21 | 1.21 | -3.97% | 7,909,756 |
| Feb 1, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 5.00% | 2,159,180 |
| Jan 30, 2026 | 1.15 | 1.21 | 1.12 | 1.20 | 1.20 | 3.45% | 7,317,420 |
| Jan 29, 2026 | 1.21 | 1.24 | 1.16 | 1.16 | 1.16 | -3.33% | 4,642,233 |
| Jan 28, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 1,929,813 |
| Jan 27, 2026 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -0.82% | 4,593,503 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | - | 3,636,406 |
| Jan 22, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 3,178,444 |
| Jan 21, 2026 | 1.21 | 1.30 | 1.20 | 1.21 | 1.21 | -2.42% | 6,565,893 |
| Jan 20, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.88% | 6,533,636 |
| Jan 19, 2026 | 1.35 | 1.37 | 1.29 | 1.29 | 1.29 | -4.44% | 4,036,295 |
| Jan 16, 2026 | 1.29 | 1.35 | 1.25 | 1.35 | 1.35 | 4.65% | 4,903,460 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 3,390,450 |
| Jan 13, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 3.97% | 6,928,977 |
| Jan 12, 2026 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -1.56% | 4,714,470 |
| Jan 9, 2026 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | -1.54% | 5,465,155 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -3.70% | 2,628,592 |
| Jan 7, 2026 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 4,030,393 |
| Jan 6, 2026 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 6,147,639 |
| Jan 5, 2026 | 1.42 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 3,963,059 |
| Jan 2, 2026 | 1.46 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 6,741,894 |
| Jan 1, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 4.35% | 8,348,140 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -4.83% | 5,460,228 |
| Dec 30, 2025 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -4.61% | 3,848,151 |
| Dec 29, 2025 | 1.65 | 1.68 | 1.52 | 1.52 | 1.52 | -5.00% | 16,719,830 |
| Dec 26, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 4.58% | 3,550,088 |
| Dec 24, 2025 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 4.79% | 4,909,216 |
| Dec 23, 2025 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | 2.10% | 5,785,537 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 5,662,776 |
| Dec 19, 2025 | 1.42 | 1.42 | 1.30 | 1.40 | 1.40 | 2.94% | 23,977,680 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 1,621,001 |
| Dec 17, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 4.84% | 2,093,850 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 4.20% | 2,132,057 |
| Dec 15, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 2,804,157 |
| Dec 12, 2025 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | - | 4,159,701 |
| Dec 11, 2025 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 3,178,684 |
| Dec 10, 2025 | 1.14 | 1.20 | 1.11 | 1.15 | 1.15 | - | 10,263,530 |
| Dec 9, 2025 | 1.18 | 1.24 | 1.15 | 1.15 | 1.15 | -4.96% | 15,637,580 |