Excel Industries Limited (NSE:EXCELINDUS)
India · Delayed Price · Currency is INR 878.55
-1.90 (-0.22%)
Apr 6, 2026, 3:30 PM IST
NSE:EXCELINDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 880.45 | 893.50 | 859.55 | 877.90 | 877.90 | -0.29% | 11,068 |
| Apr 2, 2026 | 872.00 | 889.40 | 846.70 | 880.45 | 880.45 | -0.20% | 7,409 |
| Apr 1, 2026 | 849.00 | 896.00 | 825.00 | 882.20 | 882.20 | 9.40% | 12,718 |
| Mar 30, 2026 | 830.00 | 847.00 | 800.05 | 806.40 | 806.40 | -4.68% | 17,825 |
| Mar 27, 2026 | 917.85 | 919.55 | 835.55 | 845.95 | 845.95 | -6.60% | 64,472 |
| Mar 25, 2026 | 860.40 | 924.80 | 859.95 | 905.75 | 905.75 | 5.89% | 33,941 |
| Mar 24, 2026 | 859.95 | 865.05 | 830.00 | 855.40 | 855.40 | 1.57% | 11,257 |
| Mar 23, 2026 | 861.05 | 874.95 | 835.00 | 842.20 | 842.20 | -3.69% | 18,118 |
| Mar 20, 2026 | 872.60 | 890.00 | 868.50 | 874.45 | 874.45 | 0.59% | 9,008 |
| Mar 19, 2026 | 873.95 | 885.00 | 861.90 | 869.35 | 869.35 | -1.48% | 5,717 |
| Mar 18, 2026 | 858.05 | 890.55 | 858.05 | 882.40 | 882.40 | 3.19% | 10,883 |
| Mar 17, 2026 | 859.50 | 877.80 | 840.00 | 855.15 | 855.15 | -0.51% | 18,194 |
| Mar 16, 2026 | 880.30 | 880.30 | 847.00 | 859.50 | 859.50 | -2.36% | 9,389 |
| Mar 13, 2026 | 889.25 | 895.05 | 867.05 | 880.30 | 880.30 | -0.38% | 6,383 |
| Mar 12, 2026 | 908.95 | 909.70 | 880.10 | 883.65 | 883.65 | -2.07% | 5,363 |
| Mar 11, 2026 | 915.95 | 930.90 | 897.00 | 902.35 | 902.35 | -0.93% | 7,546 |
| Mar 10, 2026 | 882.70 | 914.00 | 882.70 | 910.80 | 910.80 | 3.87% | 6,178 |
| Mar 9, 2026 | 900.30 | 900.30 | 870.45 | 876.90 | 876.90 | -2.40% | 7,244 |
| Mar 6, 2026 | 896.60 | 903.00 | 880.00 | 898.50 | 898.50 | 0.82% | 6,062 |
| Mar 5, 2026 | 893.60 | 922.25 | 880.10 | 891.20 | 891.20 | 0.25% | 5,919 |
| Mar 4, 2026 | 890.00 | 909.80 | 885.00 | 888.95 | 888.95 | -2.97% | 5,346 |
| Mar 2, 2026 | 900.00 | 943.00 | 900.00 | 916.20 | 916.20 | -3.84% | 7,948 |
| Feb 27, 2026 | 968.00 | 987.45 | 943.05 | 952.75 | 952.75 | -2.53% | 4,594 |
| Feb 26, 2026 | 981.05 | 982.50 | 968.00 | 977.50 | 977.50 | 0.45% | 7,866 |
| Feb 25, 2026 | 955.30 | 995.00 | 953.50 | 973.15 | 973.15 | 2.53% | 13,106 |
| Feb 24, 2026 | 957.95 | 975.00 | 941.00 | 949.15 | 949.15 | -0.30% | 9,659 |
| Feb 23, 2026 | 940.10 | 959.50 | 926.10 | 952.00 | 952.00 | 1.76% | 11,983 |
| Feb 20, 2026 | 947.35 | 952.70 | 929.55 | 935.50 | 935.50 | -0.63% | 8,381 |
| Feb 19, 2026 | 951.00 | 964.05 | 933.05 | 941.40 | 941.40 | -1.54% | 5,029 |
| Feb 18, 2026 | 937.00 | 977.00 | 933.80 | 956.10 | 956.10 | 2.16% | 13,522 |
| Feb 17, 2026 | 921.10 | 943.60 | 921.10 | 935.85 | 935.85 | 0.54% | 5,772 |
| Feb 16, 2026 | 938.00 | 950.85 | 924.80 | 930.80 | 930.80 | -1.84% | 6,545 |
| Feb 13, 2026 | 970.00 | 970.00 | 940.00 | 948.25 | 948.25 | -2.53% | 5,361 |
| Feb 12, 2026 | 971.30 | 980.50 | 958.60 | 972.85 | 972.85 | -0.17% | 4,906 |
| Feb 11, 2026 | 992.00 | 992.00 | 966.05 | 974.55 | 974.55 | -1.72% | 3,437 |
| Feb 10, 2026 | 993.20 | 1,004.70 | 979.50 | 991.65 | 991.65 | -0.12% | 7,960 |
| Feb 9, 2026 | 1,006.70 | 1,011.95 | 988.00 | 992.85 | 992.85 | -1.38% | 8,647 |
| Feb 6, 2026 | 988.00 | 1,019.80 | 964.60 | 1,006.70 | 1,006.70 | 2.12% | 20,067 |
| Feb 5, 2026 | 940.45 | 999.00 | 922.60 | 985.80 | 985.80 | 7.28% | 97,008 |
| Feb 4, 2026 | 921.00 | 932.40 | 902.10 | 918.90 | 918.90 | -0.57% | 8,626 |
| Feb 3, 2026 | 922.10 | 949.00 | 911.10 | 924.20 | 924.20 | 2.03% | 16,085 |
| Feb 2, 2026 | 922.55 | 929.90 | 879.00 | 905.80 | 905.80 | -2.61% | 15,670 |
| Feb 1, 2026 | 934.50 | 942.50 | 926.05 | 930.10 | 930.10 | -1.32% | 2,006 |
| Jan 30, 2026 | 920.00 | 950.90 | 914.00 | 942.50 | 942.50 | 2.28% | 5,421 |
| Jan 29, 2026 | 912.10 | 924.65 | 895.00 | 921.50 | 921.50 | 1.85% | 6,377 |
| Jan 28, 2026 | 900.05 | 928.60 | 895.35 | 904.80 | 904.80 | 0.06% | 100,749 |
| Jan 27, 2026 | 903.20 | 916.00 | 895.00 | 904.25 | 904.25 | -0.18% | 3,551 |
| Jan 23, 2026 | 940.60 | 940.60 | 902.70 | 905.90 | 905.90 | -2.58% | 4,569 |
| Jan 22, 2026 | 899.50 | 945.35 | 892.00 | 929.85 | 929.85 | 4.10% | 14,307 |
| Jan 21, 2026 | 886.90 | 896.50 | 864.05 | 893.20 | 893.20 | 0.71% | 10,341 |