Exxaro Tiles Limited (NSE:EXXARO)
India · Delayed Price · Currency is INR 6.82
-0.35 (-4.88%)
Mar 9, 2026, 3:29 PM IST
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.22 | 7.58 | 7.05 | 7.17 | 7.17 | -0.69% | 86,827 |
| Mar 5, 2026 | 7.51 | 7.51 | 7.16 | 7.22 | 7.22 | -3.86% | 162,617 |
| Mar 4, 2026 | 7.79 | 7.79 | 7.51 | 7.51 | 7.51 | -4.94% | 128,205 |
| Mar 2, 2026 | 8.00 | 8.22 | 7.90 | 7.90 | 7.90 | -3.89% | 503,444 |
| Feb 27, 2026 | 7.99 | 8.22 | 7.86 | 8.22 | 8.22 | 4.98% | 1,793,629 |
| Feb 26, 2026 | 7.74 | 7.84 | 7.31 | 7.83 | 7.83 | 4.82% | 840,200 |
| Feb 25, 2026 | 7.79 | 7.79 | 7.30 | 7.47 | 7.47 | 0.67% | 145,676 |
| Feb 24, 2026 | 7.00 | 7.42 | 6.76 | 7.42 | 7.42 | 4.95% | 1,968,732 |
| Feb 23, 2026 | 6.95 | 7.16 | 6.87 | 7.07 | 7.07 | 1.43% | 521,358 |
| Feb 20, 2026 | 7.05 | 7.10 | 6.90 | 6.97 | 6.97 | -0.71% | 56,087 |
| Feb 19, 2026 | 7.00 | 7.20 | 7.00 | 7.02 | 7.02 | -0.28% | 47,705 |
| Feb 18, 2026 | 7.02 | 7.23 | 7.02 | 7.04 | 7.04 | -0.85% | 70,030 |
| Feb 17, 2026 | 7.05 | 7.16 | 7.00 | 7.10 | 7.10 | 0.42% | 58,152 |
| Feb 16, 2026 | 7.12 | 7.20 | 7.01 | 7.07 | 7.07 | -2.75% | 131,681 |
| Feb 13, 2026 | 7.44 | 7.44 | 7.25 | 7.27 | 7.27 | -0.68% | 67,692 |
| Feb 12, 2026 | 7.40 | 7.56 | 7.28 | 7.32 | 7.32 | -2.40% | 108,187 |
| Feb 11, 2026 | 7.55 | 7.58 | 7.31 | 7.50 | 7.50 | 0.81% | 96,793 |
| Feb 10, 2026 | 7.14 | 7.49 | 7.10 | 7.44 | 7.44 | 4.20% | 220,783 |
| Feb 9, 2026 | 7.13 | 7.24 | 7.07 | 7.14 | 7.14 | 0.99% | 88,921 |
| Feb 6, 2026 | 7.02 | 7.28 | 7.02 | 7.07 | 7.07 | -0.84% | 139,127 |
| Feb 5, 2026 | 7.28 | 7.40 | 7.01 | 7.13 | 7.13 | -1.52% | 125,518 |
| Feb 4, 2026 | 7.30 | 7.36 | 7.00 | 7.24 | 7.24 | -0.96% | 134,268 |
| Feb 3, 2026 | 7.48 | 7.53 | 7.11 | 7.31 | 7.31 | 1.11% | 116,093 |
| Feb 2, 2026 | 7.20 | 7.45 | 7.10 | 7.23 | 7.23 | 0.42% | 96,851 |
| Feb 1, 2026 | 7.46 | 7.46 | 7.10 | 7.20 | 7.20 | 0.42% | 83,901 |
| Jan 30, 2026 | 7.14 | 7.30 | 7.06 | 7.17 | 7.17 | 0.42% | 71,351 |
| Jan 29, 2026 | 7.04 | 7.16 | 7.04 | 7.14 | 7.14 | 0.42% | 102,404 |
| Jan 28, 2026 | 7.00 | 7.23 | 7.00 | 7.11 | 7.11 | 0.42% | 88,042 |
| Jan 27, 2026 | 7.22 | 7.30 | 7.00 | 7.08 | 7.08 | -2.34% | 184,962 |
| Jan 23, 2026 | 7.04 | 7.30 | 7.04 | 7.25 | 7.25 | 0.97% | 92,273 |
| 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 |