Exxaro Tiles Ltd. EXXARO
NSE · India · Producer Manufacturing
INR 6.10+0.03 (+0.49%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 6.07 | -0.33% | INR 6.22 | INR 6.24 | INR 6.05 | 93.35K |
| 2026-09-29 | INR 6.09 | -0.98% | INR 6.16 | INR 6.17 | INR 6.01 | 172.28K |
| 2026-09-28 | INR 6.15 | -0.97% | INR 6.16 | INR 6.27 | INR 6.00 | 168.74K |
| 2026-09-25 | INR 6.21 | -0.48% | INR 6.24 | INR 6.30 | INR 6.10 | 141.23K |
| 2026-09-24 | INR 6.24 | -0.48% | INR 6.30 | INR 6.30 | INR 6.16 | 102.93K |
| 2026-09-23 | INR 6.27 | +0.64% | INR 6.27 | INR 6.32 | INR 6.15 | 67.79K |
| 2026-09-22 | INR 6.23 | +0.32% | INR 6.34 | INR 6.34 | INR 6.21 | 114.59K |
| 2026-09-21 | INR 6.21 | -0.64% | INR 6.25 | INR 6.35 | INR 6.17 | 199.38K |
| 2026-09-18 | INR 6.25 | -0.16% | INR 6.20 | INR 6.39 | INR 6.20 | 115.67K |
| 2026-09-17 | INR 6.26 | +0.16% | INR 6.20 | INR 6.34 | INR 6.20 | 640.91K |
| 2026-09-16 | INR 6.25 | -1.57% | INR 6.48 | INR 6.48 | INR 6.22 | 128.13K |
| 2026-09-15 | INR 6.35 | -0.47% | INR 6.38 | INR 6.48 | INR 6.20 | 241.71K |
| 2026-09-14 | INR 6.38 | 0.00% | INR 6.38 | INR 6.38 | INR 6.38 | 0 |
| 2026-09-11 | INR 6.38 | +0.16% | INR 6.54 | INR 6.54 | INR 6.28 | 206.06K |
| 2026-09-10 | INR 6.37 | -1.24% | INR 6.64 | INR 6.64 | INR 6.23 | 396.91K |
| 2026-09-09 | INR 6.45 | -0.92% | INR 6.35 | INR 6.55 | INR 6.35 | 187.66K |
| 2026-09-08 | INR 6.51 | -1.21% | INR 6.41 | INR 6.60 | INR 6.41 | 254.98K |
| 2026-09-07 | INR 6.59 | 0.00% | INR 6.68 | INR 6.69 | INR 6.25 | 571.74K |
| 2026-09-04 | INR 6.59 | -1.64% | INR 6.60 | INR 6.85 | INR 6.50 | 298.86K |
| 2026-09-03 | INR 6.70 | +1.52% | INR 6.84 | INR 6.96 | INR 6.60 | 2.47M |
| 2026-09-02 | INR 6.60 | +1.85% | INR 6.48 | INR 6.71 | INR 6.36 | 382.89K |
| 2026-09-01 | INR 6.48 | -9.12% | INR 7.14 | INR 7.24 | INR 6.25 | 1.40M |
| 2026-08-31 | INR 7.13 | -3.78% | INR 7.41 | INR 7.41 | INR 6.67 | 2.31M |
| 2026-08-28 | INR 7.41 | +19.71% | INR 6.20 | INR 7.42 | INR 6.20 | 12.07M |
| 2026-08-27 | INR 6.19 | +0.49% | INR 6.34 | INR 6.47 | INR 6.04 | 94.10K |
| 2026-08-26 | INR 6.16 | +0.49% | INR 6.15 | INR 6.55 | INR 6.15 | 429.10K |
| 2026-08-25 | INR 6.13 | -0.16% | INR 6.10 | INR 6.14 | INR 6.02 | 92.06K |
| 2026-08-24 | INR 6.14 | +0.82% | INR 6.20 | INR 6.20 | INR 6.06 | 105.82K |
| 2026-08-21 | INR 6.09 | +0.83% | INR 6.10 | INR 6.21 | INR 6.01 | 146.05K |
| 2026-08-20 | INR 6.04 | -0.98% | INR 6.20 | INR 6.20 | INR 6.00 | 121.57K |
| 2026-08-19 | INR 6.10 | -0.49% | INR 6.18 | INR 6.24 | INR 6.01 | 104.04K |
| 2026-08-18 | INR 6.13 | +2.17% | INR 6.15 | INR 6.24 | INR 6.00 | 628.07K |
| 2026-08-17 | INR 6.00 | -3.07% | INR 6.11 | INR 6.25 | INR 5.99 | 694.64K |
| 2026-08-14 | INR 6.19 | 0.00% | INR 6.29 | INR 6.29 | INR 6.12 | 61.85K |
| 2026-08-13 | INR 6.19 | +0.16% | INR 6.20 | INR 6.50 | INR 6.11 | 703.12K |
| 2026-08-12 | INR 6.18 | +0.65% | INR 6.10 | INR 6.25 | INR 6.10 | 112.17K |
| 2026-08-11 | INR 6.14 | -1.29% | INR 6.30 | INR 6.30 | INR 6.12 | 158.66K |
| 2026-08-10 | INR 6.22 | +0.97% | INR 6.33 | INR 6.33 | INR 6.12 | 192.47K |
| 2026-08-07 | INR 6.16 | -1.75% | INR 6.33 | INR 6.33 | INR 6.12 | 120.94K |
| 2026-08-06 | INR 6.27 | +1.62% | INR 6.09 | INR 6.34 | INR 6.09 | 129.04K |
| 2026-08-05 | INR 6.17 | -0.16% | INR 6.21 | INR 6.23 | INR 6.12 | 89.31K |
| 2026-08-04 | INR 6.18 | +1.15% | INR 6.25 | INR 6.25 | INR 6.12 | 197.02K |
| 2026-08-03 | INR 6.11 | +0.83% | INR 6.10 | INR 6.36 | INR 5.99 | 783.55K |
| 2026-07-31 | INR 6.06 | -3.96% | INR 6.29 | INR 6.41 | INR 6.01 | 941.30K |
| 2026-07-30 | INR 6.31 | -0.79% | INR 6.37 | INR 6.50 | INR 6.27 | 87.47K |
| 2026-07-29 | INR 6.36 | 0.00% | INR 6.49 | INR 6.49 | INR 6.26 | 176.61K |
| 2026-07-28 | INR 6.36 | -3.34% | INR 6.58 | INR 6.68 | INR 6.20 | 453.74K |
| 2026-07-27 | INR 6.58 | +0.61% | INR 6.65 | INR 6.89 | INR 6.51 | 472.17K |
| 2026-07-24 | INR 6.54 | +4.47% | INR 6.26 | INR 6.76 | INR 6.20 | 1.26M |
| 2026-07-23 | INR 6.26 | -1.26% | INR 6.38 | INR 6.40 | INR 6.18 | 109.08K |
| 2026-07-22 | INR 6.34 | +0.48% | INR 6.36 | INR 6.50 | INR 6.28 | 104.07K |
| 2026-07-21 | INR 6.31 | -0.47% | INR 6.37 | INR 6.44 | INR 6.27 | 90.64K |
| 2026-07-20 | INR 6.34 | -1.71% | INR 6.42 | INR 6.42 | INR 6.27 | 101.12K |
| 2026-07-17 | INR 6.45 | +2.38% | INR 6.34 | INR 6.50 | INR 6.22 | 186.43K |
| 2026-07-16 | INR 6.30 | -0.79% | INR 6.35 | INR 6.42 | INR 6.26 | 156.31K |
| 2026-07-15 | INR 6.35 | -2.76% | INR 6.60 | INR 6.63 | INR 6.00 | 591.12K |
| 2026-07-14 | INR 6.53 | -0.31% | INR 6.52 | INR 6.75 | INR 6.52 | 167.53K |
| 2026-07-13 | INR 6.55 | 0.00% | INR 6.55 | INR 6.76 | INR 6.46 | 200.48K |
| 2026-07-10 | INR 6.55 | -0.46% | INR 6.58 | INR 6.64 | INR 6.52 | 93.52K |
| 2026-07-09 | INR 6.58 | +0.46% | INR 6.55 | INR 6.64 | INR 6.44 | 477.98K |
| 2026-07-08 | INR 6.55 | -0.91% | INR 6.60 | INR 6.71 | INR 6.40 | 196.88K |
| 2026-07-07 | INR 6.61 | -0.45% | INR 6.61 | INR 6.73 | INR 6.60 | 147.40K |
| 2026-07-06 | INR 6.64 | -0.90% | INR 6.87 | INR 6.87 | INR 6.60 | 130.22K |
| 2026-07-03 | INR 6.70 | +0.60% | INR 6.89 | INR 6.89 | INR 6.62 | 149.90K |
| 2026-07-02 | INR 6.66 | 0.00% | INR 6.71 | INR 6.76 | INR 6.58 | 153.68K |
| 2026-07-01 | INR 6.66 | -0.45% | INR 6.77 | INR 6.77 | INR 6.62 | 104.67K |
| 2026-06-30 | INR 6.69 | +1.06% | INR 6.73 | INR 6.78 | INR 6.57 | 179.21K |
| 2026-06-29 | INR 6.62 | -3.36% | INR 6.75 | INR 6.82 | INR 6.56 | 511.21K |
| 2026-06-26 | INR 6.85 | 0.00% | INR 6.85 | INR 6.85 | INR 6.85 | 0 |
| 2026-06-25 | INR 6.85 | -0.72% | INR 6.92 | INR 7.23 | INR 6.75 | 997.74K |
| 2026-06-24 | INR 6.90 | -1.85% | INR 7.03 | INR 7.27 | INR 6.86 | 265.57K |
| 2026-06-23 | INR 7.03 | +1.59% | INR 6.92 | INR 7.35 | INR 6.92 | 18.14M |
| 2026-06-22 | INR 6.92 | +2.98% | INR 6.72 | INR 7.02 | INR 6.67 | 23.66M |
| 2026-06-19 | INR 6.72 | -0.74% | INR 6.53 | INR 7.10 | INR 6.53 | 262.92K |
| 2026-06-18 | INR 6.77 | +1.35% | INR 6.78 | INR 7.50 | INR 6.50 | 707.91K |
| 2026-06-17 | INR 6.68 | -1.47% | INR 7.00 | INR 7.11 | INR 6.50 | 891.40K |
| 2026-06-16 | INR 6.78 | -1.60% | INR 7.31 | INR 7.31 | INR 6.71 | 712.90K |
| 2026-06-15 | INR 6.89 | -10.17% | INR 7.68 | INR 8.18 | INR 6.83 | 4.17M |
| 2026-06-12 | INR 7.67 | +19.84% | INR 6.74 | INR 7.68 | INR 6.74 | 8.24M |
| 2026-06-11 | INR 6.40 | -1.99% | INR 6.59 | INR 6.59 | INR 6.31 | 133.66K |
| 2026-06-10 | INR 6.53 | -0.91% | INR 6.59 | INR 6.63 | INR 6.51 | 103.65K |
| 2026-06-09 | INR 6.59 | +0.92% | INR 6.63 | INR 6.69 | INR 6.55 | 87.94K |
| 2026-06-08 | INR 6.53 | -0.76% | INR 6.58 | INR 6.70 | INR 6.53 | 65.58K |
| 2026-06-05 | INR 6.58 | +0.92% | INR 6.67 | INR 6.67 | INR 6.55 | 97.44K |
| 2026-06-04 | INR 6.52 | +0.62% | INR 6.57 | INR 6.65 | INR 6.48 | 89.49K |
| 2026-06-03 | INR 6.48 | -1.37% | INR 6.58 | INR 6.64 | INR 6.45 | 103.96K |
| 2026-06-02 | INR 6.57 | +0.61% | INR 6.53 | INR 6.68 | INR 6.50 | 108.63K |
| 2026-06-01 | INR 6.53 | -2.25% | INR 6.52 | INR 6.76 | INR 6.51 | 190.82K |
| 2026-05-29 | INR 6.68 | +0.91% | INR 6.72 | INR 6.83 | INR 6.60 | 107.95K |
| 2026-05-28 | INR 6.62 | 0.00% | INR 6.62 | INR 6.62 | INR 6.62 | 0 |