Exxaro Tiles Limited (NSE:EXXARO)
India · Delayed Price · Currency is INR 7.00
+0.06 (0.86%)
May 8, 2026, 3:29 PM IST
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.94 | 7.05 | 6.83 | 6.92 | 6.92 | -0.29% | 73,770 |
| May 7, 2026 | 6.84 | 7.15 | 6.84 | 6.94 | 6.94 | -0.43% | 138,953 |
| May 6, 2026 | 6.92 | 7.05 | 6.88 | 6.97 | 6.97 | 0.87% | 153,270 |
| May 5, 2026 | 6.83 | 6.95 | 6.80 | 6.91 | 6.91 | 0.88% | 82,257 |
| May 4, 2026 | 7.11 | 7.11 | 6.78 | 6.85 | 6.85 | -1.72% | 159,775 |
| Apr 30, 2026 | 7.11 | 7.11 | 6.82 | 6.97 | 6.97 | 1.16% | 190,821 |
| Apr 29, 2026 | 7.00 | 7.19 | 6.80 | 6.89 | 6.89 | -1.57% | 362,957 |
| Apr 28, 2026 | 6.88 | 7.07 | 6.88 | 7.00 | 7.00 | - | 169,299 |
| Apr 27, 2026 | 6.91 | 7.10 | 6.87 | 7.00 | 7.00 | 0.43% | 357,459 |
| Apr 24, 2026 | 6.98 | 7.09 | 6.90 | 6.97 | 6.97 | -0.14% | 88,579 |
| Apr 23, 2026 | 6.87 | 7.18 | 6.87 | 6.98 | 6.98 | -0.57% | 107,784 |
| Apr 22, 2026 | 6.96 | 7.19 | 6.90 | 7.02 | 7.02 | 0.86% | 116,215 |
| Apr 21, 2026 | 7.26 | 7.26 | 6.84 | 6.96 | 6.96 | -1.00% | 144,737 |
| Apr 20, 2026 | 7.23 | 7.24 | 6.85 | 7.03 | 7.03 | -0.85% | 281,824 |
| Apr 17, 2026 | 7.14 | 7.25 | 6.91 | 7.09 | 7.09 | -0.14% | 253,555 |
| Apr 16, 2026 | 6.70 | 7.12 | 6.67 | 7.10 | 7.10 | 9.57% | 1,288,968 |
| Apr 15, 2026 | 7.00 | 7.00 | 6.00 | 6.48 | 6.48 | -1.07% | 1,186,914 |
| Apr 13, 2026 | 7.35 | 7.35 | 6.54 | 6.55 | 6.55 | -9.78% | 1,051,609 |
| Apr 10, 2026 | 7.11 | 7.50 | 7.06 | 7.26 | 7.26 | 1.82% | 214,239 |
| Apr 9, 2026 | 7.10 | 7.24 | 6.94 | 7.13 | 7.13 | 1.86% | 116,195 |
| Apr 8, 2026 | 7.11 | 7.11 | 6.71 | 7.00 | 7.00 | 6.87% | 237,180 |
| Apr 7, 2026 | 6.55 | 6.60 | 6.39 | 6.55 | 6.55 | 1.71% | 60,343 |
| Apr 6, 2026 | 6.39 | 6.51 | 6.28 | 6.44 | 6.44 | 1.42% | 220,056 |
| Apr 2, 2026 | 6.33 | 6.74 | 6.27 | 6.35 | 6.35 | -2.46% | 365,794 |
| Apr 1, 2026 | 6.30 | 6.51 | 6.30 | 6.51 | 6.51 | 5.00% | 79,028 |
| Mar 30, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.91% | 321,928 |
| Mar 27, 2026 | 6.76 | 6.76 | 6.50 | 6.52 | 6.52 | -3.55% | 278,246 |
| Mar 25, 2026 | 6.95 | 7.10 | 6.64 | 6.76 | 6.76 | -3.15% | 256,257 |
| Mar 24, 2026 | 6.71 | 6.99 | 6.52 | 6.98 | 6.98 | 4.80% | 1,278,532 |
| Mar 23, 2026 | 6.97 | 6.97 | 6.57 | 6.66 | 6.66 | -2.63% | 105,966 |
| Mar 20, 2026 | 7.00 | 7.09 | 6.80 | 6.84 | 6.84 | 0.44% | 73,114 |
| Mar 19, 2026 | 7.20 | 7.20 | 6.76 | 6.81 | 6.81 | -1.30% | 89,503 |
| Mar 18, 2026 | 6.85 | 6.94 | 6.62 | 6.90 | 6.90 | 4.39% | 626,730 |
| Mar 17, 2026 | 6.74 | 6.74 | 6.57 | 6.61 | 6.61 | - | 116,840 |
| Mar 16, 2026 | 6.65 | 6.86 | 6.58 | 6.61 | 6.61 | -1.78% | 114,064 |
| Mar 13, 2026 | 6.96 | 7.00 | 6.62 | 6.73 | 6.73 | -3.30% | 229,792 |
| Mar 12, 2026 | 6.96 | 7.10 | 6.80 | 6.96 | 6.96 | -1.14% | 120,261 |
| Mar 11, 2026 | 7.00 | 7.22 | 6.82 | 7.04 | 7.04 | 2.18% | 177,760 |
| Mar 10, 2026 | 6.82 | 7.00 | 6.77 | 6.89 | 6.89 | 1.03% | 215,597 |
| Mar 9, 2026 | 7.00 | 7.14 | 6.82 | 6.82 | 6.82 | -4.88% | 628,705 |
| Mar 6, 2026 | 7.22 | 7.58 | 7.05 | 7.17 | 7.17 | -0.69% | 86,837 |
| Mar 5, 2026 | 7.51 | 7.51 | 7.16 | 7.22 | 7.22 | -3.86% | 162,618 |
| 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% | 505,444 |
| 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% | 842,200 |
| Feb 25, 2026 | 7.79 | 7.79 | 7.30 | 7.47 | 7.47 | 0.67% | 146,680 |
| Feb 24, 2026 | 7.00 | 7.42 | 6.76 | 7.42 | 7.42 | 4.95% | 1,974,046 |
| Feb 23, 2026 | 6.95 | 7.16 | 6.87 | 7.07 | 7.07 | 1.43% | 521,472 |
| Feb 20, 2026 | 7.05 | 7.10 | 6.90 | 6.97 | 6.97 | -0.71% | 63,840 |