Excel Industries Limited (NSE:EXCELINDUS)
India · Delayed Price · Currency is INR 988.70
-3.90 (-0.39%)
Sep 11, 2026, 3:29 PM IST
NSE:EXCELINDUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 995.00 | 995.00 | 961.20 | 980.80 | 980.80 | -1.19% | 11,159 |
| Sep 10, 2026 | 989.40 | 1,001.00 | 989.40 | 992.60 | 992.60 | 0.32% | 4,803 |
| Sep 9, 2026 | 995.00 | 1,001.90 | 985.00 | 989.40 | 989.40 | -0.36% | 10,303 |
| Sep 8, 2026 | 1,004.00 | 1,004.00 | 984.10 | 993.00 | 993.00 | -0.96% | 8,141 |
| Sep 7, 2026 | 1,036.00 | 1,036.10 | 999.00 | 1,002.60 | 1,002.60 | -2.79% | 11,574 |
| Sep 4, 2026 | 1,035.10 | 1,045.00 | 1,026.10 | 1,031.40 | 1,031.40 | -0.34% | 4,529 |
| Sep 3, 2026 | 1,032.00 | 1,045.00 | 1,025.10 | 1,034.90 | 1,034.90 | 0.73% | 4,086 |
| Sep 2, 2026 | 1,018.00 | 1,035.10 | 1,010.00 | 1,027.40 | 1,027.40 | 1.17% | 5,547 |
| Sep 1, 2026 | 1,053.00 | 1,053.00 | 1,004.50 | 1,015.50 | 1,015.50 | -2.93% | 6,767 |
| Aug 31, 2026 | 1,036.05 | 1,062.95 | 1,025.10 | 1,046.15 | 1,046.15 | 1.48% | 11,674 |
| Aug 28, 2026 | 1,046.00 | 1,048.50 | 1,025.20 | 1,030.85 | 1,030.85 | -1.03% | 7,207 |
| Aug 27, 2026 | 1,039.75 | 1,050.00 | 1,034.55 | 1,041.60 | 1,041.60 | 0.18% | 8,170 |
| Aug 26, 2026 | 1,065.50 | 1,073.00 | 1,032.50 | 1,039.75 | 1,039.75 | -1.66% | 13,773 |
| Aug 25, 2026 | 1,081.70 | 1,093.95 | 1,050.50 | 1,057.25 | 1,057.25 | -1.44% | 16,113 |
| Aug 24, 2026 | 1,089.00 | 1,107.90 | 1,060.00 | 1,072.65 | 1,072.65 | -1.50% | 15,048 |
| Aug 21, 2026 | 1,120.00 | 1,126.55 | 1,073.85 | 1,089.00 | 1,089.00 | -2.29% | 24,478 |
| Aug 20, 2026 | 1,133.25 | 1,139.50 | 1,096.00 | 1,114.50 | 1,114.50 | -1.65% | 106,521 |
| Aug 19, 2026 | 991.05 | 1,148.55 | 990.90 | 1,133.25 | 1,133.25 | 15.03% | 1,055,831 |
| Aug 18, 2026 | 995.65 | 997.45 | 981.05 | 985.20 | 985.20 | -0.54% | 2,480 |
| Aug 17, 2026 | 1,013.65 | 1,022.95 | 976.00 | 990.55 | 990.55 | -2.28% | 13,026 |
| Aug 14, 2026 | 1,035.00 | 1,035.00 | 974.35 | 1,013.65 | 1,013.65 | -2.47% | 34,333 |
| Aug 13, 2026 | 1,035.05 | 1,069.00 | 1,025.00 | 1,039.35 | 1,039.35 | -1.11% | 9,105 |
| Aug 12, 2026 | 1,034.40 | 1,060.00 | 1,022.65 | 1,051.00 | 1,051.00 | 1.60% | 6,458 |
| Aug 11, 2026 | 1,017.45 | 1,040.00 | 1,011.00 | 1,034.40 | 1,034.40 | 2.17% | 5,262 |
| Aug 10, 2026 | 1,031.00 | 1,040.95 | 1,010.00 | 1,012.40 | 1,012.40 | -1.61% | 3,791 |
| Aug 7, 2026 | 1,034.00 | 1,039.10 | 1,023.60 | 1,029.00 | 1,029.00 | -0.05% | 4,164 |
| Aug 6, 2026 | 1,046.00 | 1,049.00 | 1,025.15 | 1,029.55 | 1,029.55 | -1.16% | 2,795 |
| Aug 5, 2026 | 1,049.00 | 1,052.60 | 1,026.85 | 1,041.60 | 1,041.60 | -0.86% | 4,015 |
| Aug 4, 2026 | 1,002.00 | 1,060.00 | 1,002.00 | 1,050.60 | 1,050.60 | 2.83% | 20,096 |
| Aug 3, 2026 | 991.20 | 1,041.10 | 987.05 | 1,021.70 | 1,021.70 | 3.59% | 14,306 |
| Jul 31, 2026 | 994.85 | 998.60 | 984.55 | 986.30 | 986.30 | -0.87% | 3,019 |
| Jul 30, 2026 | 991.30 | 1,000.00 | 978.00 | 994.95 | 994.95 | 0.36% | 6,695 |
| Jul 29, 2026 | 987.00 | 999.75 | 979.00 | 991.35 | 991.35 | 0.68% | 13,236 |
| Jul 28, 2026 | 980.00 | 999.00 | 976.00 | 984.65 | 984.65 | 0.25% | 17,457 |
| Jul 27, 2026 | 940.90 | 997.95 | 927.00 | 982.15 | 982.15 | 5.36% | 26,284 |
| Jul 24, 2026 | 911.35 | 945.25 | 907.00 | 932.15 | 932.15 | 1.95% | 10,520 |
| Jul 23, 2026 | 935.05 | 950.00 | 910.00 | 914.35 | 914.35 | -3.57% | 5,058 |
| Jul 22, 2026 | 936.10 | 958.00 | 934.75 | 948.20 | 948.20 | 1.07% | 15,809 |
| Jul 21, 2026 | 900.00 | 948.00 | 900.00 | 938.15 | 938.15 | 4.26% | 18,913 |
| Jul 20, 2026 | 885.20 | 910.40 | 885.20 | 899.80 | 899.80 | 0.12% | 5,721 |
| Jul 17, 2026 | 903.80 | 912.45 | 895.05 | 898.70 | 898.70 | -0.56% | 4,448 |
| Jul 16, 2026 | 902.00 | 910.40 | 895.00 | 903.80 | 903.80 | 0.95% | 5,173 |
| Jul 15, 2026 | 893.00 | 905.90 | 889.05 | 895.30 | 895.30 | 0.50% | 2,490 |
| Jul 14, 2026 | 911.45 | 911.45 | 887.60 | 890.85 | 890.85 | -2.25% | 14,145 |
| Jul 13, 2026 | 903.00 | 924.90 | 900.00 | 911.40 | 911.40 | -0.07% | 5,475 |
| Jul 10, 2026 | 905.50 | 928.90 | 889.20 | 912.05 | 912.05 | 1.21% | 8,412 |
| Jul 9, 2026 | 897.40 | 906.25 | 892.60 | 901.15 | 901.15 | 1.20% | 4,875 |
| Jul 8, 2026 | 905.00 | 911.30 | 876.00 | 890.45 | 890.45 | -2.30% | 6,565 |
| Jul 7, 2026 | 906.35 | 916.85 | 906.05 | 911.45 | 911.45 | 0.18% | 3,533 |
| Jul 6, 2026 | 915.00 | 918.00 | 902.05 | 909.85 | 909.85 | -0.37% | 5,407 |