Excel Industries Limited (NSE:EXCELINDUS)
India · Delayed Price · Currency is INR 993.00
-13.05 (-1.30%)
May 22, 2026, 3:30 PM IST
NSE:EXCELINDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 981.05 | 1,034.00 | 981.05 | 999.15 | 999.15 | -0.69% | 26,733 |
| May 21, 2026 | 975.80 | 1,014.85 | 968.00 | 1,006.05 | 1,006.05 | 5.15% | 30,909 |
| May 20, 2026 | 970.00 | 970.30 | 950.00 | 956.75 | 956.75 | -0.95% | 5,680 |
| May 19, 2026 | 972.60 | 1,008.20 | 961.20 | 965.95 | 965.95 | -1.84% | 9,547 |
| May 18, 2026 | 976.70 | 987.00 | 963.05 | 984.10 | 984.10 | -0.25% | 7,207 |
| May 15, 2026 | 965.75 | 1,005.00 | 965.00 | 986.60 | 986.60 | 1.64% | 7,244 |
| May 14, 2026 | 967.00 | 986.90 | 960.00 | 970.65 | 970.65 | 0.92% | 8,176 |
| May 13, 2026 | 950.00 | 979.90 | 948.10 | 961.80 | 961.80 | 0.43% | 6,601 |
| May 12, 2026 | 993.00 | 996.90 | 952.65 | 957.70 | 957.70 | -3.55% | 9,460 |
| May 11, 2026 | 1,005.10 | 1,020.40 | 989.60 | 993.00 | 993.00 | -3.08% | 7,597 |
| May 8, 2026 | 1,044.00 | 1,056.05 | 1,015.00 | 1,024.55 | 1,024.55 | -1.26% | 15,213 |
| May 7, 2026 | 986.00 | 1,042.05 | 986.00 | 1,037.60 | 1,037.60 | 5.65% | 22,867 |
| May 6, 2026 | 961.20 | 988.00 | 959.00 | 982.15 | 982.15 | 2.68% | 9,590 |
| May 5, 2026 | 965.00 | 965.00 | 954.05 | 956.55 | 956.55 | -0.44% | 4,010 |
| May 4, 2026 | 935.10 | 981.50 | 935.10 | 960.80 | 960.80 | 0.59% | 8,202 |
| Apr 30, 2026 | 955.00 | 959.95 | 933.70 | 955.15 | 955.15 | 0.10% | 3,032 |
| Apr 29, 2026 | 946.25 | 979.45 | 941.00 | 954.20 | 954.20 | 1.27% | 8,046 |
| Apr 28, 2026 | 939.00 | 959.90 | 939.00 | 942.20 | 942.20 | 0.34% | 4,085 |
| Apr 27, 2026 | 949.00 | 949.00 | 925.00 | 939.00 | 939.00 | 1.25% | 4,999 |
| Apr 24, 2026 | 956.00 | 958.00 | 920.00 | 927.45 | 927.45 | -2.92% | 3,272 |
| Apr 23, 2026 | 946.05 | 960.00 | 940.05 | 955.30 | 955.30 | 0.98% | 3,901 |
| Apr 22, 2026 | 954.80 | 958.80 | 939.00 | 946.05 | 946.05 | -0.66% | 5,479 |
| Apr 21, 2026 | 959.15 | 959.15 | 950.10 | 952.30 | 952.30 | -0.11% | 3,142 |
| Apr 20, 2026 | 971.30 | 972.65 | 949.10 | 953.35 | 953.35 | -1.67% | 2,868 |
| Apr 17, 2026 | 959.95 | 978.65 | 955.65 | 969.50 | 969.50 | 2.27% | 11,214 |
| Apr 16, 2026 | 960.00 | 960.00 | 936.10 | 947.95 | 947.95 | -0.23% | 6,319 |
| Apr 15, 2026 | 940.00 | 955.00 | 940.00 | 950.10 | 950.10 | 1.65% | 8,971 |
| Apr 13, 2026 | 925.00 | 940.45 | 910.05 | 934.65 | 934.65 | -0.19% | 6,809 |
| Apr 10, 2026 | 923.65 | 945.00 | 916.20 | 936.45 | 936.45 | 2.31% | 4,755 |
| Apr 9, 2026 | 925.00 | 935.10 | 910.05 | 915.35 | 915.35 | 0.15% | 5,187 |
| Apr 8, 2026 | 900.05 | 929.60 | 893.80 | 914.00 | 914.00 | 3.50% | 20,314 |
| Apr 7, 2026 | 882.30 | 893.25 | 857.90 | 883.10 | 883.10 | 0.59% | 6,254 |
| 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 |