Exxaro Tiles Limited (NSE:EXXARO)
India · Delayed Price · Currency is INR 8.36
+1.08 (14.84%)
Nov 4, 2025, 3:29 PM IST
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7.58 | 8.13 | 7.58 | 7.81 | 7.81 | 7.28% | 782,811 |
| Nov 3, 2025 | 7.40 | 8.05 | 6.55 | 7.28 | 7.28 | -1.62% | 340,094 |
| Oct 31, 2025 | 7.41 | 7.50 | 7.36 | 7.40 | 7.40 | - | 104,473 |
| Oct 30, 2025 | 7.43 | 7.60 | 7.30 | 7.40 | 7.40 | -1.20% | 200,147 |
| Oct 29, 2025 | 7.30 | 7.55 | 7.30 | 7.49 | 7.49 | 1.35% | 200,409 |
| Oct 28, 2025 | 7.49 | 7.57 | 7.21 | 7.39 | 7.39 | -1.34% | 210,858 |
| Oct 27, 2025 | 7.70 | 7.70 | 7.11 | 7.49 | 7.49 | -0.93% | 1,682,518 |
| Oct 24, 2025 | 7.80 | 7.88 | 7.52 | 7.56 | 7.56 | -1.69% | 250,293 |
| Oct 23, 2025 | 7.60 | 7.85 | 7.60 | 7.69 | 7.69 | -0.65% | 2,233,374 |
| Oct 21, 2025 | 7.48 | 7.83 | 7.48 | 7.74 | 7.74 | 3.48% | 170,881 |
| Oct 20, 2025 | 7.73 | 7.73 | 7.41 | 7.48 | 7.48 | -2.09% | 212,217 |
| Oct 17, 2025 | 7.51 | 7.99 | 7.45 | 7.64 | 7.64 | 4.23% | 4,861,909 |
| Oct 16, 2025 | 7.25 | 8.10 | 6.70 | 7.33 | 7.33 | 1.66% | 7,003,376 |
| Oct 15, 2025 | 7.13 | 7.26 | 7.10 | 7.21 | 7.21 | 3.15% | 267,329 |
| Oct 14, 2025 | 8.01 | 8.10 | 6.82 | 6.99 | 6.99 | -12.73% | 2,196,655 |
| Oct 13, 2025 | 8.05 | 8.10 | 7.91 | 8.01 | 8.01 | -1.48% | 110,762 |
| Oct 10, 2025 | 7.90 | 8.29 | 7.84 | 8.13 | 8.13 | 3.17% | 153,176 |
| Oct 9, 2025 | 8.10 | 8.10 | 7.80 | 7.88 | 7.88 | -1.13% | 175,534 |
| Oct 8, 2025 | 8.15 | 8.30 | 7.88 | 7.97 | 7.97 | -2.21% | 233,849 |
| Oct 7, 2025 | 7.85 | 8.19 | 7.85 | 8.15 | 8.15 | 1.88% | 179,828 |
| Oct 6, 2025 | 8.00 | 8.19 | 7.94 | 8.00 | 8.00 | -0.87% | 117,518 |
| Oct 3, 2025 | 8.28 | 8.30 | 8.01 | 8.07 | 8.07 | -0.62% | 134,078 |
| Oct 1, 2025 | 8.18 | 8.30 | 8.06 | 8.12 | 8.12 | -0.12% | 129,387 |
| Sep 30, 2025 | 8.10 | 8.38 | 8.00 | 8.13 | 8.13 | 0.37% | 161,379 |
| Sep 29, 2025 | 8.34 | 8.49 | 8.03 | 8.10 | 8.10 | -0.98% | 248,625 |
| Sep 26, 2025 | 8.44 | 8.46 | 8.05 | 8.18 | 8.18 | -4.10% | 216,095 |
| Sep 25, 2025 | 8.49 | 8.70 | 8.44 | 8.53 | 8.53 | -0.23% | 150,280 |
| Sep 24, 2025 | 8.84 | 8.93 | 8.41 | 8.55 | 8.55 | -2.73% | 332,289 |
| Sep 23, 2025 | 8.75 | 8.92 | 8.55 | 8.79 | 8.79 | 0.69% | 301,945 |
| Sep 22, 2025 | 9.04 | 9.08 | 8.70 | 8.73 | 8.73 | -3.85% | 252,265 |
| Sep 19, 2025 | 9.03 | 9.24 | 9.00 | 9.08 | 9.08 | 0.55% | 953,513 |
| Sep 18, 2025 | 9.12 | 9.27 | 9.02 | 9.03 | 9.03 | -0.55% | 332,676 |
| Sep 17, 2025 | 9.13 | 9.28 | 9.02 | 9.08 | 9.08 | 0.22% | 414,961 |
| Sep 16, 2025 | 9.28 | 9.44 | 8.95 | 9.06 | 9.06 | 1.91% | 1,842,111 |
| Sep 15, 2025 | 8.40 | 9.62 | 8.27 | 8.89 | 8.89 | 10.85% | 4,904,353 |
| Sep 12, 2025 | 7.90 | 8.10 | 7.81 | 8.02 | 8.02 | 1.65% | 136,092 |
| Sep 11, 2025 | 7.90 | 8.05 | 7.75 | 7.89 | 7.89 | - | 180,806 |
| Sep 10, 2025 | 7.80 | 7.94 | 7.70 | 7.89 | 7.89 | 2.47% | 133,208 |
| Sep 9, 2025 | 7.62 | 8.09 | 7.62 | 7.70 | 7.70 | -0.77% | 120,229 |
| Sep 8, 2025 | 7.96 | 8.00 | 7.70 | 7.76 | 7.76 | -2.51% | 274,870 |
| Sep 5, 2025 | 7.98 | 8.24 | 7.80 | 7.96 | 7.96 | -0.25% | 44,749 |
| Sep 4, 2025 | 8.19 | 8.19 | 7.80 | 7.98 | 7.98 | -0.75% | 61,482 |
| Sep 3, 2025 | 8.11 | 8.15 | 7.81 | 8.04 | 8.04 | 0.25% | 88,074 |
| Sep 2, 2025 | 7.73 | 8.11 | 7.73 | 8.02 | 8.02 | 3.75% | 1,454,248 |
| Sep 1, 2025 | 7.60 | 7.84 | 7.60 | 7.73 | 7.73 | -0.51% | 91,789 |
| Aug 29, 2025 | 7.65 | 7.95 | 7.50 | 7.77 | 7.77 | 1.97% | 185,512 |
| Aug 28, 2025 | 7.61 | 7.90 | 7.57 | 7.62 | 7.62 | 0.13% | 2,332,751 |
| Aug 26, 2025 | 7.91 | 8.00 | 7.57 | 7.61 | 7.61 | -3.79% | 1,685,812 |
| Aug 25, 2025 | 7.75 | 8.09 | 7.70 | 7.91 | 7.91 | -1.12% | 127,871 |
| Aug 22, 2025 | 8.33 | 8.36 | 7.80 | 8.00 | 8.00 | -2.44% | 2,127,115 |