Exxaro Tiles Limited (NSE:EXXARO)
India · Delayed Price · Currency is INR 8.20
+0.18 (2.24%)
Aug 21, 2025, 3:29 PM IST
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.30 | 8.31 | 7.78 | 8.20 | 8.20 | 2.24% | 152,365 |
| Aug 20, 2025 | 7.90 | 8.08 | 7.55 | 8.02 | 8.02 | 4.02% | 209,981 |
| Aug 19, 2025 | 7.35 | 7.72 | 7.06 | 7.71 | 7.71 | 4.76% | 2,002,317 |
| Aug 18, 2025 | 7.72 | 7.75 | 7.33 | 7.36 | 7.36 | -4.66% | 233,476 |
| Aug 14, 2025 | 7.77 | 7.80 | 7.45 | 7.72 | 7.72 | -0.39% | 80,450 |
| Aug 13, 2025 | 7.92 | 7.94 | 7.57 | 7.75 | 7.75 | -0.13% | 132,603 |
| Aug 12, 2025 | 7.55 | 7.84 | 7.54 | 7.76 | 7.76 | 2.92% | 96,948 |
| Aug 11, 2025 | 7.94 | 7.94 | 7.47 | 7.54 | 7.54 | -3.46% | 97,629 |
| Aug 8, 2025 | 7.69 | 7.90 | 7.47 | 7.81 | 7.81 | 2.90% | 65,473 |
| Aug 7, 2025 | 7.95 | 7.95 | 7.41 | 7.59 | 7.59 | -2.06% | 129,672 |
| Aug 6, 2025 | 7.97 | 8.17 | 7.70 | 7.75 | 7.75 | -0.51% | 149,660 |
| Aug 5, 2025 | 8.18 | 8.18 | 7.61 | 7.79 | 7.79 | -2.87% | 233,008 |
| Aug 4, 2025 | 8.15 | 8.29 | 7.99 | 8.02 | 8.02 | -3.02% | 166,887 |
| Aug 1, 2025 | 8.33 | 8.50 | 8.12 | 8.27 | 8.27 | -0.24% | 98,692 |
| Jul 31, 2025 | 8.11 | 8.65 | 8.11 | 8.29 | 8.29 | -2.13% | 77,526 |
| Jul 30, 2025 | 8.25 | 8.65 | 8.25 | 8.47 | 8.47 | 2.67% | 162,905 |
| Jul 29, 2025 | 8.29 | 8.45 | 8.20 | 8.25 | 8.25 | 0.61% | 967,147 |
| Jul 28, 2025 | 8.74 | 8.74 | 8.10 | 8.20 | 8.20 | -3.30% | 97,662 |
| Jul 25, 2025 | 8.79 | 8.79 | 8.43 | 8.48 | 8.48 | -1.97% | 112,260 |
| Jul 24, 2025 | 8.60 | 8.81 | 8.60 | 8.65 | 8.65 | -0.46% | 72,296 |
| Jul 23, 2025 | 8.71 | 8.85 | 8.52 | 8.69 | 8.69 | -0.23% | 128,801 |
| Jul 22, 2025 | 8.90 | 8.91 | 8.60 | 8.71 | 8.71 | -0.80% | 409,402 |
| Jul 21, 2025 | 8.98 | 8.98 | 8.75 | 8.78 | 8.78 | 0.11% | 73,424 |
| Jul 18, 2025 | 9.00 | 9.00 | 8.71 | 8.77 | 8.77 | -1.24% | 97,924 |
| Jul 17, 2025 | 9.05 | 9.05 | 8.76 | 8.88 | 8.88 | - | 99,628 |
| Jul 16, 2025 | 9.10 | 9.10 | 8.75 | 8.88 | 8.88 | -0.78% | 218,670 |
| Jul 15, 2025 | 8.65 | 9.14 | 8.61 | 8.95 | 8.95 | 2.52% | 290,706 |
| Jul 14, 2025 | 8.81 | 9.00 | 8.52 | 8.73 | 8.73 | -0.91% | 145,685 |
| Jul 11, 2025 | 9.04 | 9.04 | 8.60 | 8.81 | 8.81 | -1.67% | 235,394 |
| Jul 10, 2025 | 9.28 | 9.28 | 8.87 | 8.96 | 8.96 | -1.43% | 186,896 |
| Jul 9, 2025 | 9.27 | 9.27 | 9.05 | 9.09 | 9.09 | -0.55% | 127,225 |
| Jul 8, 2025 | 9.45 | 9.45 | 9.01 | 9.14 | 9.14 | -1.08% | 269,953 |
| Jul 7, 2025 | 9.40 | 9.58 | 9.02 | 9.24 | 9.24 | -0.65% | 228,718 |
| Jul 4, 2025 | 9.85 | 9.90 | 9.20 | 9.30 | 9.30 | -3.83% | 330,005 |
| Jul 3, 2025 | 9.98 | 9.98 | 9.50 | 9.67 | 9.67 | -0.31% | 691,879 |
| Jul 2, 2025 | 9.47 | 9.72 | 9.21 | 9.70 | 9.70 | 4.75% | 1,098,942 |
| Jul 1, 2025 | 9.01 | 9.27 | 9.00 | 9.26 | 9.26 | 4.87% | 962,587 |
| Jun 30, 2025 | 9.09 | 9.09 | 8.70 | 8.83 | 8.83 | 1.26% | 175,789 |
| Jun 27, 2025 | 8.74 | 8.83 | 8.51 | 8.72 | 8.72 | -0.23% | 155,705 |
| Jun 26, 2025 | 8.95 | 8.95 | 8.30 | 8.74 | 8.74 | 0.81% | 505,625 |
| Jun 25, 2025 | 8.59 | 8.89 | 8.58 | 8.67 | 8.67 | 1.52% | 243,223 |
| Jun 24, 2025 | 8.51 | 8.75 | 8.34 | 8.54 | 8.54 | 2.40% | 403,276 |
| Jun 23, 2025 | 8.51 | 8.68 | 8.30 | 8.34 | 8.34 | -4.14% | 475,552 |
| Jun 20, 2025 | 8.45 | 9.00 | 8.45 | 8.70 | 8.70 | -1.58% | 370,585 |
| Jun 19, 2025 | 9.35 | 9.44 | 8.84 | 8.84 | 8.84 | -5.05% | 526,811 |
| Jun 18, 2025 | 9.72 | 9.89 | 9.25 | 9.31 | 9.31 | -4.22% | 420,968 |
| Jun 17, 2025 | 10.09 | 10.15 | 9.62 | 9.72 | 9.72 | -1.72% | 371,403 |
| Jun 16, 2025 | 9.50 | 10.30 | 9.50 | 9.89 | 9.89 | -0.50% | 622,119 |
| Jun 13, 2025 | 10.00 | 10.45 | 9.64 | 9.94 | 9.94 | -1.78% | 1,767,475 |
| Jun 12, 2025 | 10.49 | 10.74 | 9.92 | 10.12 | 10.12 | -2.41% | 2,214,656 |