Exxaro Tiles Limited (NSE:EXXARO)
India · Delayed Price · Currency is INR 7.25
+0.07 (0.97%)
Jan 23, 2026, 3:29 PM IST
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.94 | 7.33 | 6.94 | 7.18 | 7.18 | 2.72% | 97,566 |
| Jan 21, 2026 | 7.21 | 7.57 | 6.90 | 6.99 | 6.99 | -3.05% | 176,501 |
| Jan 20, 2026 | 7.35 | 7.53 | 7.20 | 7.21 | 7.21 | -4.63% | 131,043 |
| Jan 19, 2026 | 7.59 | 7.80 | 7.40 | 7.56 | 7.56 | -0.26% | 72,749 |
| Jan 16, 2026 | 7.50 | 7.84 | 7.31 | 7.58 | 7.58 | -0.79% | 118,050 |
| Jan 14, 2026 | 7.82 | 7.82 | 7.55 | 7.64 | 7.64 | 0.26% | 143,389 |
| Jan 13, 2026 | 7.50 | 7.80 | 7.50 | 7.62 | 7.62 | - | 66,783 |
| Jan 12, 2026 | 7.78 | 7.81 | 7.42 | 7.62 | 7.62 | -2.43% | 167,980 |
| Jan 9, 2026 | 7.70 | 7.97 | 7.70 | 7.81 | 7.81 | -0.26% | 193,073 |
| Jan 8, 2026 | 7.87 | 7.98 | 7.75 | 7.83 | 7.83 | -0.89% | 2,613,105 |
| Jan 7, 2026 | 7.99 | 7.99 | 7.73 | 7.90 | 7.90 | - | 80,669 |
| Jan 6, 2026 | 7.99 | 8.08 | 7.79 | 7.90 | 7.90 | -0.88% | 85,317 |
| Jan 5, 2026 | 8.13 | 8.13 | 7.90 | 7.97 | 7.97 | -1.48% | 80,696 |
| Jan 2, 2026 | 7.91 | 8.11 | 7.91 | 8.09 | 8.09 | 0.75% | 293,634 |
| Jan 1, 2026 | 8.27 | 8.27 | 8.00 | 8.03 | 8.03 | -2.43% | 52,166 |
| Dec 31, 2025 | 7.99 | 8.26 | 7.90 | 8.23 | 8.23 | 4.57% | 2,082,385 |
| Dec 30, 2025 | 7.96 | 8.05 | 7.80 | 7.87 | 7.87 | -0.76% | 80,937 |
| Dec 29, 2025 | 8.19 | 8.19 | 7.75 | 7.93 | 7.93 | -1.61% | 47,599 |
| Dec 26, 2025 | 8.06 | 8.19 | 7.94 | 8.06 | 8.06 | - | 873,043 |
| Dec 24, 2025 | 8.27 | 8.27 | 7.97 | 8.06 | 8.06 | -0.12% | 108,003 |
| Dec 23, 2025 | 8.40 | 8.40 | 8.01 | 8.07 | 8.07 | -2.65% | 84,614 |
| Dec 22, 2025 | 8.07 | 8.30 | 7.91 | 8.29 | 8.29 | 3.37% | 2,488,763 |
| Dec 19, 2025 | 8.07 | 8.07 | 7.91 | 8.02 | 8.02 | 1.52% | 91,462 |
| Dec 18, 2025 | 8.05 | 8.05 | 7.80 | 7.90 | 7.90 | 0.13% | 48,882 |
| Dec 17, 2025 | 8.00 | 8.04 | 7.77 | 7.89 | 7.89 | -1.50% | 87,364 |
| Dec 16, 2025 | 8.14 | 8.14 | 7.73 | 8.01 | 8.01 | -0.50% | 159,509 |
| Dec 15, 2025 | 8.01 | 8.22 | 7.72 | 8.05 | 8.05 | -0.25% | 105,836 |
| Dec 12, 2025 | 8.20 | 8.20 | 7.66 | 8.07 | 8.07 | 0.88% | 112,045 |
| Dec 11, 2025 | 7.90 | 8.18 | 7.90 | 8.00 | 8.00 | 0.13% | 60,938 |
| Dec 10, 2025 | 8.01 | 8.29 | 7.90 | 7.99 | 7.99 | -0.87% | 94,972 |
| Dec 9, 2025 | 7.97 | 8.18 | 7.80 | 8.06 | 8.06 | 1.13% | 153,258 |
| Dec 8, 2025 | 8.15 | 8.38 | 7.85 | 7.97 | 7.97 | -1.24% | 145,394 |
| Dec 5, 2025 | 8.12 | 8.34 | 7.92 | 8.07 | 8.07 | -1.10% | 87,374 |
| Dec 4, 2025 | 8.54 | 8.54 | 8.05 | 8.16 | 8.16 | -1.92% | 82,052 |
| Dec 3, 2025 | 8.10 | 8.45 | 7.90 | 8.32 | 8.32 | 3.10% | 124,268 |
| Dec 2, 2025 | 8.30 | 8.30 | 7.90 | 8.07 | 8.07 | -0.49% | 77,972 |
| Dec 1, 2025 | 7.91 | 8.24 | 7.91 | 8.11 | 8.11 | 0.75% | 51,134 |
| Nov 28, 2025 | 8.36 | 8.36 | 8.00 | 8.05 | 8.05 | -1.83% | 108,524 |
| Nov 27, 2025 | 8.20 | 8.49 | 8.16 | 8.20 | 8.20 | -1.44% | 1,079,910 |
| Nov 26, 2025 | 8.00 | 8.40 | 7.76 | 8.32 | 8.32 | 2.84% | 128,510 |
| Nov 25, 2025 | 8.44 | 8.44 | 8.00 | 8.09 | 8.09 | -2.18% | 98,955 |
| Nov 24, 2025 | 8.40 | 8.64 | 8.19 | 8.27 | 8.27 | -2.36% | 102,659 |
| Nov 21, 2025 | 8.35 | 8.74 | 8.22 | 8.47 | 8.47 | -2.19% | 163,773 |
| Nov 20, 2025 | 8.75 | 8.88 | 8.60 | 8.66 | 8.66 | -1.03% | 159,378 |
| Nov 19, 2025 | 8.40 | 8.95 | 8.32 | 8.75 | 8.75 | 1.98% | 2,732,023 |
| Nov 18, 2025 | 8.60 | 8.78 | 8.40 | 8.58 | 8.58 | -0.46% | 126,153 |
| Nov 17, 2025 | 8.86 | 8.90 | 8.50 | 8.62 | 8.62 | -2.71% | 329,955 |
| Nov 14, 2025 | 9.37 | 9.37 | 8.71 | 8.86 | 8.86 | -0.78% | 238,864 |
| Nov 13, 2025 | 8.80 | 9.30 | 8.70 | 8.93 | 8.93 | -1.65% | 538,026 |
| Nov 12, 2025 | 9.49 | 9.61 | 9.02 | 9.08 | 9.08 | -2.58% | 551,316 |