Excel Industries Limited (NSE:EXCELINDUS)
India · Delayed Price · Currency is INR 964.40
-10.80 (-1.11%)
Nov 11, 2026, 1:39 PM IST
NSE:EXCELINDUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 969.10 | 987.00 | 941.70 | 964.40 | 964.40 | -1.11% | 5,615 |
| Nov 9, 2026 | 979.80 | 980.15 | 968.30 | 975.20 | 975.20 | -0.64% | 2,666 |
| Nov 8, 2026 | 988.00 | 988.80 | 964.00 | 981.45 | 981.45 | -0.17% | 4,151 |
| Nov 6, 2026 | 905.00 | 1,001.05 | 900.05 | 983.10 | 983.10 | 8.46% | 36,854 |
| Nov 5, 2026 | 891.55 | 919.80 | 876.25 | 906.40 | 906.40 | 3.54% | 12,856 |
| Nov 4, 2026 | 866.30 | 882.00 | 842.00 | 875.40 | 875.40 | 1.54% | 8,534 |
| Nov 3, 2026 | 855.65 | 865.95 | 848.85 | 862.15 | 862.15 | 0.76% | 4,825 |
| Nov 2, 2026 | 854.10 | 859.20 | 849.40 | 855.65 | 855.65 | 0.18% | 3,130 |
| Oct 30, 2026 | 862.40 | 867.00 | 837.00 | 854.10 | 854.10 | -0.33% | 4,634 |
| Oct 29, 2026 | 876.95 | 881.90 | 853.55 | 856.90 | 856.90 | -3.67% | 13,719 |
| Oct 28, 2026 | 872.55 | 897.55 | 852.00 | 889.55 | 889.55 | 2.61% | 5,252 |
| Oct 27, 2026 | 859.95 | 875.00 | 845.70 | 866.95 | 866.95 | 2.60% | 7,449 |
| Oct 26, 2026 | 841.35 | 847.45 | 825.00 | 844.95 | 844.95 | 0.99% | 9,181 |
| Oct 23, 2026 | 865.10 | 865.10 | 821.20 | 836.65 | 836.65 | -2.51% | 10,284 |
| Oct 22, 2026 | 874.90 | 874.90 | 839.20 | 858.15 | 858.15 | -1.36% | 7,858 |
| Oct 21, 2026 | 910.00 | 910.00 | 853.25 | 870.00 | 870.00 | -3.72% | 15,860 |
| Oct 19, 2026 | 934.95 | 950.00 | 901.00 | 903.60 | 903.60 | -3.01% | 5,550 |
| Oct 16, 2026 | 913.60 | 940.00 | 907.55 | 931.60 | 931.60 | 2.10% | 8,718 |
| Oct 15, 2026 | 919.40 | 921.00 | 903.90 | 912.40 | 912.40 | -0.51% | 3,306 |
| Oct 14, 2026 | 916.05 | 927.95 | 908.50 | 917.10 | 917.10 | 0.12% | 7,783 |
| Oct 13, 2026 | 919.40 | 919.90 | 900.00 | 916.00 | 916.00 | 0.05% | 7,637 |
| Oct 12, 2026 | 931.20 | 934.75 | 910.00 | 915.50 | 915.50 | -0.88% | 7,809 |
| Oct 9, 2026 | 919.70 | 930.00 | 912.00 | 923.60 | 923.60 | 0.53% | 6,773 |
| Oct 8, 2026 | 919.10 | 928.85 | 907.50 | 918.70 | 918.70 | -0.56% | 10,049 |
| Oct 7, 2026 | 917.05 | 930.70 | 900.00 | 923.90 | 923.90 | -0.02% | 9,779 |
| Oct 6, 2026 | 920.10 | 928.40 | 910.55 | 924.10 | 924.10 | 1.22% | 6,357 |
| Oct 5, 2026 | 930.80 | 936.35 | 900.00 | 912.95 | 912.95 | -0.96% | 12,996 |
| Oct 1, 2026 | 946.00 | 950.90 | 906.10 | 921.80 | 921.80 | -2.48% | 15,400 |
| Sep 30, 2026 | 925.30 | 957.70 | 925.30 | 945.20 | 945.20 | 2.21% | 33,101 |
| Sep 29, 2026 | 942.80 | 942.80 | 917.10 | 924.80 | 924.80 | -1.91% | 23,883 |
| Sep 28, 2026 | 928.00 | 965.40 | 924.00 | 942.80 | 942.80 | 1.50% | 12,794 |
| Sep 25, 2026 | 955.20 | 955.20 | 920.50 | 928.90 | 928.90 | -2.22% | 8,422 |
| Sep 24, 2026 | 968.00 | 969.90 | 943.00 | 950.00 | 950.00 | -1.38% | 8,092 |
| Sep 23, 2026 | 957.30 | 973.30 | 952.10 | 963.30 | 963.30 | 1.12% | 8,868 |
| Sep 22, 2026 | 958.20 | 963.10 | 946.10 | 952.60 | 952.60 | -0.09% | 7,504 |
| Sep 21, 2026 | 965.00 | 969.60 | 948.10 | 953.50 | 953.50 | -0.49% | 5,505 |
| Sep 18, 2026 | 963.80 | 979.90 | 945.10 | 958.20 | 958.20 | -0.58% | 12,412 |
| Sep 17, 2026 | 955.90 | 972.70 | 940.00 | 963.80 | 963.80 | 1.13% | 19,529 |
| Sep 16, 2026 | 980.20 | 980.20 | 940.10 | 966.80 | 953.05 | 0.11% | 12,959 |
| Sep 15, 2026 | 990.60 | 1,002.90 | 959.80 | 965.70 | 951.97 | -1.54% | 12,066 |
| Sep 11, 2026 | 995.00 | 995.00 | 961.20 | 980.80 | 966.85 | -1.19% | 11,159 |
| Sep 10, 2026 | 989.40 | 1,001.00 | 989.40 | 992.60 | 978.48 | 0.32% | 4,803 |
| Sep 9, 2026 | 995.00 | 1,001.90 | 985.00 | 989.40 | 975.33 | -0.36% | 10,303 |
| Sep 8, 2026 | 1,004.00 | 1,004.00 | 984.10 | 993.00 | 978.88 | -0.96% | 8,141 |
| Sep 7, 2026 | 1,036.00 | 1,036.10 | 999.00 | 1,002.60 | 988.34 | -2.79% | 11,574 |
| Sep 4, 2026 | 1,035.10 | 1,045.00 | 1,026.10 | 1,031.40 | 1,016.73 | -0.34% | 4,529 |
| Sep 3, 2026 | 1,032.00 | 1,045.00 | 1,025.10 | 1,034.90 | 1,020.18 | 0.73% | 4,086 |
| Sep 2, 2026 | 1,018.00 | 1,035.10 | 1,010.00 | 1,027.40 | 1,012.79 | 1.17% | 5,547 |
| Sep 1, 2026 | 1,053.00 | 1,053.00 | 1,004.50 | 1,015.50 | 1,001.06 | -2.93% | 6,767 |
| Aug 31, 2026 | 1,036.05 | 1,062.95 | 1,025.10 | 1,046.15 | 1,031.27 | 1.48% | 11,674 |