Excel Industries Limited (NSE:EXCELINDUS)
India · Delayed Price · Currency is INR 945.00
-11.10 (-1.16%)
Feb 19, 2026, 3:30 PM IST
Excel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 901.40 | 901.40 | 871.85 | 886.90 | 886.90 | -0.71% | 9,974 |
| Jan 19, 2026 | 916.80 | 916.80 | 878.40 | 893.25 | 893.25 | -2.06% | 17,608 |
| Jan 16, 2026 | 892.75 | 920.00 | 892.75 | 912.00 | 912.00 | -0.38% | 8,659 |
| Jan 14, 2026 | 943.20 | 943.20 | 901.70 | 915.45 | 915.45 | -1.74% | 6,405 |
| Jan 13, 2026 | 915.50 | 964.00 | 906.65 | 931.65 | 931.65 | 2.68% | 5,382 |
| Jan 12, 2026 | 920.15 | 938.60 | 897.45 | 907.35 | 907.35 | -1.39% | 6,670 |
| Jan 9, 2026 | 920.35 | 929.20 | 910.50 | 920.15 | 920.15 | -0.56% | 4,832 |
| Jan 8, 2026 | 941.00 | 954.75 | 919.80 | 925.35 | 925.35 | -1.99% | 4,773 |
| Jan 7, 2026 | 943.20 | 948.80 | 936.20 | 944.15 | 944.15 | 0.56% | 3,334 |
| Jan 6, 2026 | 930.00 | 953.20 | 930.00 | 938.85 | 938.85 | -1.03% | 4,120 |
| Jan 5, 2026 | 952.75 | 965.70 | 938.60 | 948.60 | 948.60 | -0.44% | 7,738 |
| Jan 2, 2026 | 948.00 | 957.30 | 941.05 | 952.75 | 952.75 | 0.87% | 5,863 |
| Jan 1, 2026 | 933.05 | 948.90 | 930.00 | 944.55 | 944.55 | 1.22% | 4,393 |
| Dec 31, 2025 | 918.65 | 941.90 | 918.15 | 933.15 | 933.15 | 1.58% | 6,123 |
| Dec 30, 2025 | 936.90 | 936.90 | 915.00 | 918.65 | 918.65 | -0.58% | 3,971 |
| Dec 29, 2025 | 935.00 | 940.05 | 921.05 | 924.05 | 924.05 | -1.12% | 3,614 |
| Dec 26, 2025 | 930.00 | 950.00 | 930.00 | 934.50 | 934.50 | -0.38% | 3,982 |
| Dec 24, 2025 | 945.65 | 950.00 | 936.15 | 938.05 | 938.05 | -0.31% | 2,062 |
| Dec 23, 2025 | 946.70 | 955.00 | 931.20 | 940.95 | 940.95 | 0.82% | 5,360 |
| Dec 22, 2025 | 950.00 | 951.25 | 924.95 | 933.30 | 933.30 | -0.89% | 8,274 |
| Dec 19, 2025 | 933.85 | 944.95 | 925.00 | 941.65 | 941.65 | 2.20% | 9,580 |
| Dec 18, 2025 | 922.20 | 929.90 | 905.60 | 921.35 | 921.35 | -0.09% | 7,058 |
| Dec 17, 2025 | 931.00 | 932.40 | 912.00 | 922.20 | 922.20 | -0.47% | 5,246 |
| Dec 16, 2025 | 935.60 | 941.00 | 924.00 | 926.60 | 926.60 | -0.68% | 4,133 |
| Dec 15, 2025 | 918.00 | 938.55 | 918.00 | 932.90 | 932.90 | 0.42% | 5,267 |
| Dec 12, 2025 | 919.40 | 949.00 | 916.10 | 929.00 | 929.00 | 1.88% | 9,588 |
| Dec 11, 2025 | 924.80 | 924.80 | 905.40 | 911.90 | 911.90 | -0.49% | 6,117 |
| Dec 10, 2025 | 935.85 | 938.55 | 906.00 | 916.40 | 916.40 | -1.08% | 7,476 |
| Dec 9, 2025 | 918.00 | 934.90 | 897.80 | 926.45 | 926.45 | 0.52% | 7,539 |