Excel Industries Limited (NSE:EXCELINDUS)
India · Delayed Price · Currency is INR 1,236.20
+12.20 (1.00%)
Aug 29, 2025, 3:30 PM IST
Excel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,236.20 | 1,241.00 | 1,216.80 | 1,232.30 | 1,232.30 | 0.68% | 5,207 |
| Aug 28, 2025 | 1,216.00 | 1,261.00 | 1,211.10 | 1,224.00 | 1,224.00 | 0.02% | 7,331 |
| Aug 26, 2025 | 1,268.60 | 1,268.60 | 1,218.00 | 1,223.80 | 1,223.80 | -2.76% | 10,682 |
| Aug 25, 2025 | 1,310.00 | 1,322.50 | 1,252.00 | 1,258.50 | 1,258.50 | -3.33% | 22,601 |
| Aug 22, 2025 | 1,309.70 | 1,314.10 | 1,280.60 | 1,301.90 | 1,301.90 | 0.40% | 14,347 |
| Aug 21, 2025 | 1,275.60 | 1,348.80 | 1,264.90 | 1,296.70 | 1,296.70 | 4.31% | 122,335 |
| Aug 20, 2025 | 1,247.00 | 1,249.00 | 1,217.00 | 1,243.10 | 1,243.10 | 0.66% | 11,631 |
| Aug 19, 2025 | 1,172.50 | 1,239.80 | 1,172.50 | 1,235.00 | 1,235.00 | 5.33% | 21,054 |
| Aug 18, 2025 | 1,216.00 | 1,222.00 | 1,170.00 | 1,172.50 | 1,172.50 | -3.20% | 29,170 |
| Aug 14, 2025 | 1,240.00 | 1,240.00 | 1,205.00 | 1,211.20 | 1,211.20 | -2.80% | 11,991 |
| Aug 13, 2025 | 1,260.00 | 1,264.80 | 1,232.10 | 1,246.10 | 1,232.35 | 0.06% | 14,349 |
| Aug 12, 2025 | 1,229.90 | 1,260.00 | 1,223.10 | 1,245.30 | 1,231.56 | 2.07% | 12,943 |
| Aug 11, 2025 | 1,234.00 | 1,260.90 | 1,185.00 | 1,220.10 | 1,206.64 | 4.24% | 56,472 |
| Aug 8, 2025 | 1,258.90 | 1,269.90 | 1,151.40 | 1,170.50 | 1,157.58 | -7.48% | 33,548 |
| Aug 7, 2025 | 1,274.20 | 1,295.60 | 1,243.30 | 1,265.20 | 1,251.24 | -1.29% | 16,500 |
| Aug 6, 2025 | 1,286.10 | 1,334.00 | 1,273.40 | 1,281.70 | 1,267.56 | -0.93% | 11,814 |
| Aug 5, 2025 | 1,330.00 | 1,349.60 | 1,282.20 | 1,293.70 | 1,279.42 | -3.04% | 16,857 |
| Aug 4, 2025 | 1,353.50 | 1,361.00 | 1,329.00 | 1,334.20 | 1,319.48 | -0.44% | 23,872 |
| Aug 1, 2025 | 1,369.80 | 1,375.80 | 1,321.20 | 1,340.10 | 1,325.31 | -1.19% | 37,205 |
| Jul 31, 2025 | 1,358.00 | 1,388.70 | 1,351.00 | 1,356.20 | 1,341.24 | -2.57% | 30,613 |
| Jul 30, 2025 | 1,415.00 | 1,440.00 | 1,375.10 | 1,392.00 | 1,376.64 | -1.14% | 46,783 |
| Jul 29, 2025 | 1,363.00 | 1,414.00 | 1,355.70 | 1,408.00 | 1,392.46 | 3.58% | 27,936 |
| Jul 28, 2025 | 1,345.10 | 1,387.00 | 1,337.10 | 1,359.40 | 1,344.40 | 0.24% | 17,430 |
| Jul 25, 2025 | 1,385.00 | 1,385.00 | 1,342.20 | 1,356.20 | 1,341.24 | -1.39% | 12,142 |
| Jul 24, 2025 | 1,383.20 | 1,385.30 | 1,352.20 | 1,375.30 | 1,360.12 | -0.37% | 8,250 |
| Jul 23, 2025 | 1,362.10 | 1,385.80 | 1,362.10 | 1,380.40 | 1,365.17 | 0.71% | 10,675 |
| Jul 22, 2025 | 1,375.00 | 1,389.50 | 1,362.20 | 1,370.70 | 1,355.58 | -0.16% | 12,593 |
| Jul 21, 2025 | 1,386.90 | 1,390.90 | 1,368.40 | 1,372.90 | 1,357.75 | -1.01% | 8,136 |
| Jul 18, 2025 | 1,385.00 | 1,405.90 | 1,360.70 | 1,386.90 | 1,371.60 | -0.17% | 18,633 |
| Jul 17, 2025 | 1,353.90 | 1,399.00 | 1,353.80 | 1,389.20 | 1,373.87 | 2.87% | 32,685 |
| Jul 16, 2025 | 1,343.00 | 1,359.90 | 1,342.00 | 1,350.40 | 1,335.50 | 0.60% | 4,022 |
| Jul 15, 2025 | 1,336.60 | 1,390.00 | 1,325.70 | 1,342.40 | 1,327.59 | -0.31% | 34,207 |
| Jul 14, 2025 | 1,343.00 | 1,365.00 | 1,330.60 | 1,346.60 | 1,331.74 | -0.61% | 13,249 |
| Jul 11, 2025 | 1,334.00 | 1,377.90 | 1,325.50 | 1,354.90 | 1,339.95 | 1.50% | 24,043 |
| Jul 10, 2025 | 1,301.00 | 1,340.00 | 1,295.10 | 1,334.90 | 1,320.17 | 2.24% | 12,941 |
| Jul 9, 2025 | 1,317.10 | 1,317.40 | 1,301.10 | 1,305.60 | 1,291.19 | -1.02% | 6,877 |
| Jul 8, 2025 | 1,327.00 | 1,340.70 | 1,305.10 | 1,319.00 | 1,304.45 | 0.09% | 14,818 |
| Jul 7, 2025 | 1,324.00 | 1,332.90 | 1,301.30 | 1,317.80 | 1,303.26 | 0.19% | 19,223 |
| Jul 4, 2025 | 1,274.00 | 1,346.00 | 1,271.00 | 1,315.30 | 1,300.79 | 2.21% | 39,082 |
| Jul 3, 2025 | 1,279.10 | 1,291.30 | 1,251.50 | 1,286.80 | 1,272.60 | 1.77% | 11,644 |
| Jul 2, 2025 | 1,293.90 | 1,295.00 | 1,251.40 | 1,264.40 | 1,250.45 | -1.30% | 10,461 |
| Jul 1, 2025 | 1,267.20 | 1,287.50 | 1,246.20 | 1,281.10 | 1,266.96 | 1.98% | 18,305 |
| Jun 30, 2025 | 1,235.90 | 1,271.90 | 1,235.90 | 1,256.20 | 1,242.34 | 0.12% | 7,785 |
| Jun 27, 2025 | 1,245.40 | 1,269.00 | 1,242.80 | 1,254.70 | 1,240.86 | 0.66% | 11,815 |
| Jun 26, 2025 | 1,248.10 | 1,270.00 | 1,236.00 | 1,246.50 | 1,232.75 | 0.19% | 9,606 |
| Jun 25, 2025 | 1,252.90 | 1,252.90 | 1,240.10 | 1,244.10 | 1,230.37 | 0.29% | 5,817 |
| Jun 24, 2025 | 1,222.00 | 1,256.10 | 1,222.00 | 1,240.50 | 1,226.81 | 0.36% | 8,952 |
| Jun 23, 2025 | 1,210.00 | 1,240.00 | 1,204.20 | 1,236.10 | 1,222.46 | 0.78% | 11,270 |
| Jun 20, 2025 | 1,210.00 | 1,244.40 | 1,205.10 | 1,226.50 | 1,212.97 | 1.11% | 15,735 |
| Jun 19, 2025 | 1,255.00 | 1,255.00 | 1,175.10 | 1,213.00 | 1,199.62 | -2.87% | 44,410 |