Excel Industries Limited EXCELINDUS
NSE · India · Process Industries
INR 921.00-24.20 (-2.56%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 945.20 | +2.21% | INR 925.30 | INR 957.70 | INR 925.30 | 33.10K |
| 2026-09-29 | INR 924.80 | -1.91% | INR 942.80 | INR 942.80 | INR 917.10 | 23.88K |
| 2026-09-28 | INR 942.80 | +1.50% | INR 928.00 | INR 965.40 | INR 924.00 | 12.79K |
| 2026-09-25 | INR 928.90 | -2.22% | INR 955.20 | INR 955.20 | INR 920.50 | 8.42K |
| 2026-09-24 | INR 950.00 | -1.38% | INR 968.00 | INR 969.90 | INR 943.00 | 8.09K |
| 2026-09-23 | INR 963.30 | +1.12% | INR 957.30 | INR 973.30 | INR 952.10 | 8.87K |
| 2026-09-22 | INR 952.60 | -0.09% | INR 958.20 | INR 963.10 | INR 946.10 | 7.50K |
| 2026-09-21 | INR 953.50 | -0.49% | INR 965.00 | INR 969.60 | INR 948.10 | 5.51K |
| 2026-09-18 | INR 958.20 | -0.58% | INR 963.80 | INR 979.90 | INR 945.10 | 12.41K |
| 2026-09-17 | INR 963.80 | -0.31% | INR 955.90 | INR 972.70 | INR 940.00 | 19.53K |
| 2026-09-16 | INR 966.80 | +0.11% | INR 980.20 | INR 980.20 | INR 940.10 | 12.96K |
| 2026-09-15 | INR 965.70 | -1.54% | INR 990.60 | INR 1,002.90 | INR 959.80 | 12.07K |
| 2026-09-14 | INR 980.80 | 0.00% | INR 980.80 | INR 980.80 | INR 980.80 | 0 |
| 2026-09-11 | INR 980.80 | -1.19% | INR 995.00 | INR 995.00 | INR 961.20 | 11.16K |
| 2026-09-10 | INR 992.60 | +0.32% | INR 989.40 | INR 1,001.00 | INR 989.40 | 4.80K |
| 2026-09-09 | INR 989.40 | -0.36% | INR 995.00 | INR 1,001.90 | INR 985.00 | 10.30K |
| 2026-09-08 | INR 993.00 | -0.96% | INR 1,004.00 | INR 1,004.00 | INR 984.10 | 8.14K |
| 2026-09-07 | INR 1,002.60 | -2.79% | INR 1,036.00 | INR 1,036.10 | INR 999.00 | 11.57K |
| 2026-09-04 | INR 1,031.40 | -0.34% | INR 1,035.10 | INR 1,045.00 | INR 1,026.10 | 4.53K |
| 2026-09-03 | INR 1,034.90 | +0.73% | INR 1,032.00 | INR 1,045.00 | INR 1,025.10 | 4.09K |
| 2026-09-02 | INR 1,027.40 | +1.17% | INR 1,018.00 | INR 1,035.10 | INR 1,010.00 | 5.55K |
| 2026-09-01 | INR 1,015.50 | -2.93% | INR 1,053.00 | INR 1,053.00 | INR 1,004.50 | 6.77K |
| 2026-08-31 | INR 1,046.15 | +1.48% | INR 1,036.05 | INR 1,062.95 | INR 1,025.10 | 11.67K |
| 2026-08-28 | INR 1,030.85 | -1.03% | INR 1,046.00 | INR 1,048.50 | INR 1,025.20 | 7.21K |
| 2026-08-27 | INR 1,041.60 | +0.18% | INR 1,039.75 | INR 1,050.00 | INR 1,034.55 | 8.17K |
| 2026-08-26 | INR 1,039.75 | -1.66% | INR 1,065.50 | INR 1,073.00 | INR 1,032.50 | 13.77K |
| 2026-08-25 | INR 1,057.25 | -1.44% | INR 1,081.70 | INR 1,093.95 | INR 1,050.50 | 16.11K |
| 2026-08-24 | INR 1,072.65 | -1.50% | INR 1,089.00 | INR 1,107.90 | INR 1,060.00 | 15.05K |
| 2026-08-21 | INR 1,089.00 | -2.29% | INR 1,120.00 | INR 1,126.55 | INR 1,073.85 | 24.48K |
| 2026-08-20 | INR 1,114.50 | -1.65% | INR 1,133.25 | INR 1,139.50 | INR 1,096.00 | 106.52K |
| 2026-08-19 | INR 1,133.25 | +15.03% | INR 991.05 | INR 1,148.55 | INR 990.90 | 1.06M |
| 2026-08-18 | INR 985.20 | -0.54% | INR 995.65 | INR 997.45 | INR 981.05 | 2.48K |
| 2026-08-17 | INR 990.55 | -2.28% | INR 1,013.65 | INR 1,022.95 | INR 976.00 | 13.03K |
| 2026-08-14 | INR 1,013.65 | -2.47% | INR 1,035.00 | INR 1,035.00 | INR 974.35 | 34.33K |
| 2026-08-13 | INR 1,039.35 | -1.11% | INR 1,035.05 | INR 1,069.00 | INR 1,025.00 | 9.11K |
| 2026-08-12 | INR 1,051.00 | +1.60% | INR 1,034.40 | INR 1,060.00 | INR 1,022.65 | 6.46K |
| 2026-08-11 | INR 1,034.40 | +2.17% | INR 1,017.45 | INR 1,040.00 | INR 1,011.00 | 5.26K |
| 2026-08-10 | INR 1,012.40 | -1.61% | INR 1,031.00 | INR 1,040.95 | INR 1,010.00 | 3.79K |
| 2026-08-07 | INR 1,029.00 | -0.05% | INR 1,034.00 | INR 1,039.10 | INR 1,023.60 | 4.16K |
| 2026-08-06 | INR 1,029.55 | -1.16% | INR 1,046.00 | INR 1,049.00 | INR 1,025.15 | 2.80K |
| 2026-08-05 | INR 1,041.60 | -0.86% | INR 1,049.00 | INR 1,052.60 | INR 1,026.85 | 4.02K |
| 2026-08-04 | INR 1,050.60 | +2.83% | INR 1,002.00 | INR 1,060.00 | INR 1,002.00 | 20.10K |
| 2026-08-03 | INR 1,021.70 | +3.59% | INR 991.20 | INR 1,041.10 | INR 987.05 | 14.31K |
| 2026-07-31 | INR 986.30 | -0.87% | INR 994.85 | INR 998.60 | INR 984.55 | 3.02K |
| 2026-07-30 | INR 994.95 | +0.36% | INR 991.30 | INR 1,000.00 | INR 978.00 | 6.70K |
| 2026-07-29 | INR 991.35 | +0.68% | INR 987.00 | INR 999.75 | INR 979.00 | 13.24K |
| 2026-07-28 | INR 984.65 | +0.25% | INR 980.00 | INR 999.00 | INR 976.00 | 17.46K |
| 2026-07-27 | INR 982.15 | +5.36% | INR 940.90 | INR 997.95 | INR 927.00 | 26.28K |
| 2026-07-24 | INR 932.15 | +1.95% | INR 911.35 | INR 945.25 | INR 907.00 | 10.52K |
| 2026-07-23 | INR 914.35 | -3.57% | INR 935.05 | INR 950.00 | INR 910.00 | 5.06K |
| 2026-07-22 | INR 948.20 | +1.07% | INR 936.10 | INR 958.00 | INR 934.75 | 15.81K |
| 2026-07-21 | INR 938.15 | +4.26% | INR 900.00 | INR 948.00 | INR 900.00 | 18.91K |
| 2026-07-20 | INR 899.80 | +0.12% | INR 885.20 | INR 910.40 | INR 885.20 | 5.72K |
| 2026-07-17 | INR 898.70 | -0.56% | INR 903.80 | INR 912.45 | INR 895.05 | 4.45K |
| 2026-07-16 | INR 903.80 | +0.95% | INR 902.00 | INR 910.40 | INR 895.00 | 5.17K |
| 2026-07-15 | INR 895.30 | +0.50% | INR 893.00 | INR 905.90 | INR 889.05 | 2.49K |
| 2026-07-14 | INR 890.85 | -2.25% | INR 911.45 | INR 911.45 | INR 887.60 | 14.15K |
| 2026-07-13 | INR 911.40 | -0.07% | INR 903.00 | INR 924.90 | INR 900.00 | 5.48K |
| 2026-07-10 | INR 912.05 | +1.21% | INR 905.50 | INR 928.90 | INR 889.20 | 8.41K |
| 2026-07-09 | INR 901.15 | +1.20% | INR 897.40 | INR 906.25 | INR 892.60 | 4.88K |
| 2026-07-08 | INR 890.45 | -2.30% | INR 905.00 | INR 911.30 | INR 876.00 | 6.57K |
| 2026-07-07 | INR 911.45 | +0.18% | INR 906.35 | INR 916.85 | INR 906.05 | 3.53K |
| 2026-07-06 | INR 909.85 | -0.37% | INR 915.00 | INR 918.00 | INR 902.05 | 5.41K |
| 2026-07-03 | INR 913.20 | +1.10% | INR 907.70 | INR 916.00 | INR 907.10 | 3.65K |
| 2026-07-02 | INR 903.30 | -1.05% | INR 915.70 | INR 915.95 | INR 900.10 | 4.83K |
| 2026-07-01 | INR 912.85 | +0.34% | INR 900.90 | INR 919.40 | INR 900.90 | 5.78K |
| 2026-06-30 | INR 909.75 | +0.71% | INR 907.70 | INR 915.00 | INR 904.45 | 5.33K |
| 2026-06-29 | INR 903.30 | -0.35% | INR 904.00 | INR 919.80 | INR 900.00 | 6.57K |
| 2026-06-26 | INR 906.50 | 0.00% | INR 906.50 | INR 906.50 | INR 906.50 | 0 |
| 2026-06-25 | INR 906.50 | -0.51% | INR 908.90 | INR 916.40 | INR 902.40 | 5.64K |
| 2026-06-24 | INR 911.15 | -0.07% | INR 910.20 | INR 916.95 | INR 905.00 | 5.82K |
| 2026-06-23 | INR 911.75 | -0.78% | INR 910.05 | INR 928.95 | INR 903.00 | 6.40K |
| 2026-06-22 | INR 918.95 | -0.87% | INR 888.00 | INR 936.45 | INR 888.00 | 24.08K |
| 2026-06-19 | INR 927.05 | -0.63% | INR 936.60 | INR 944.00 | INR 921.10 | 4.23K |
| 2026-06-18 | INR 932.95 | +0.74% | INR 929.95 | INR 942.00 | INR 927.45 | 4.82K |
| 2026-06-17 | INR 926.10 | -0.10% | INR 929.00 | INR 939.80 | INR 922.00 | 3.89K |
| 2026-06-16 | INR 927.00 | +0.12% | INR 932.10 | INR 932.60 | INR 900.95 | 5.25K |
| 2026-06-15 | INR 925.85 | +0.92% | INR 926.00 | INR 954.45 | INR 922.00 | 9.52K |
| 2026-06-12 | INR 917.45 | +1.08% | INR 907.65 | INR 925.95 | INR 905.40 | 5.32K |
| 2026-06-11 | INR 907.65 | -0.16% | INR 918.50 | INR 920.00 | INR 901.05 | 4.25K |
| 2026-06-10 | INR 909.10 | -0.06% | INR 913.45 | INR 943.20 | INR 905.00 | 7.76K |
| 2026-06-09 | INR 909.65 | +0.52% | INR 909.20 | INR 917.95 | INR 904.65 | 3.68K |
| 2026-06-08 | INR 904.95 | -1.58% | INR 919.30 | INR 920.35 | INR 901.00 | 4.59K |
| 2026-06-05 | INR 919.45 | -0.79% | INR 931.70 | INR 937.95 | INR 914.75 | 4.81K |
| 2026-06-04 | INR 926.75 | -0.40% | INR 925.95 | INR 945.95 | INR 920.00 | 4.81K |
| 2026-06-03 | INR 930.50 | +2.22% | INR 910.25 | INR 935.00 | INR 906.05 | 8.87K |
| 2026-06-02 | INR 910.25 | -1.81% | INR 928.00 | INR 939.15 | INR 897.00 | 14.29K |
| 2026-06-01 | INR 927.05 | -0.11% | INR 926.00 | INR 950.00 | INR 918.00 | 10.20K |
| 2026-05-29 | INR 928.10 | -4.21% | INR 968.85 | INR 973.40 | INR 919.65 | 17.51K |
| 2026-05-28 | INR 968.85 | 0.00% | INR 968.85 | INR 968.85 | INR 968.85 | 0 |