Excel Industries Limited (BOM:500650)
India
· Delayed Price · Currency is INR 879.05
-19.35 (-2.15%)
At close: Mar 9, 2026
Excel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 971.40 | 971.50 | 870.00 | 898.40 | 898.40 | 0.79% | 789 |
| Mar 5, 2026 | 909.60 | 909.60 | 880.95 | 891.35 | 891.35 | 0.23% | 229 |
| Mar 4, 2026 | 851.05 | 908.15 | 851.05 | 889.30 | 889.30 | -2.96% | 659 |
| Mar 2, 2026 | 940.00 | 940.00 | 905.00 | 916.45 | 916.45 | -3.60% | 476 |
| Feb 27, 2026 | 973.70 | 973.70 | 942.60 | 950.70 | 950.70 | -2.84% | 889 |
| Feb 26, 2026 | 976.25 | 982.60 | 964.05 | 978.45 | 978.45 | 0.49% | 693 |
| Feb 25, 2026 | 955.95 | 999.90 | 955.95 | 973.70 | 973.70 | 2.11% | 346 |
| Feb 24, 2026 | 958.40 | 975.65 | 945.30 | 953.60 | 953.60 | 0.31% | 362 |
| Feb 23, 2026 | 935.00 | 958.40 | 930.00 | 950.70 | 950.70 | 1.55% | 708 |
| Feb 20, 2026 | 940.00 | 942.05 | 930.75 | 936.20 | 936.20 | -0.40% | 131 |
| Feb 19, 2026 | 941.60 | 948.05 | 940.00 | 940.00 | 940.00 | -1.03% | 633 |
| Feb 18, 2026 | 937.35 | 956.50 | 933.25 | 949.80 | 949.80 | 1.19% | 75 |
| Feb 17, 2026 | 930.35 | 938.65 | 930.35 | 938.65 | 938.65 | 0.63% | 67 |
| Feb 16, 2026 | 938.95 | 938.95 | 927.35 | 932.75 | 932.75 | -1.82% | 39 |
| Feb 13, 2026 | 950.00 | 954.95 | 949.00 | 950.05 | 950.05 | -2.63% | 302 |
| Feb 12, 2026 | 1,011.00 | 1,011.00 | 967.95 | 975.75 | 975.75 | 0.14% | 26 |
| Feb 11, 2026 | 989.15 | 989.15 | 965.45 | 974.35 | 974.35 | -1.11% | 138 |
| Feb 10, 2026 | 1,000.05 | 1,000.05 | 978.50 | 985.30 | 985.30 | -0.68% | 454 |
| Feb 9, 2026 | 1,000.50 | 1,012.70 | 990.00 | 992.00 | 992.00 | -1.13% | 251 |
| Feb 6, 2026 | 988.45 | 1,021.50 | 961.20 | 1,003.35 | 1,003.35 | 2.01% | 1,018 |
| Feb 5, 2026 | 939.55 | 997.20 | 926.75 | 983.55 | 983.55 | 7.38% | 2,417 |
| Feb 4, 2026 | 906.30 | 924.45 | 906.00 | 915.95 | 915.95 | -0.66% | 95 |
| Feb 3, 2026 | 915.10 | 945.00 | 912.65 | 922.05 | 922.05 | 1.73% | 340 |
| Feb 2, 2026 | 924.05 | 924.05 | 879.10 | 906.35 | 906.35 | -4.57% | 311 |
| Feb 1, 2026 | 935.50 | 949.80 | 935.50 | 949.80 | 949.80 | 1.24% | 7 |
| Jan 30, 2026 | 938.80 | 942.55 | 937.55 | 938.15 | 938.15 | 2.14% | 65 |
| Jan 29, 2026 | 905.40 | 924.00 | 900.00 | 918.50 | 918.50 | 1.94% | 135 |
| Jan 28, 2026 | 909.00 | 926.25 | 895.15 | 901.00 | 901.00 | -0.77% | 383 |
| Jan 27, 2026 | 906.00 | 908.00 | 895.10 | 908.00 | 908.00 | 0.50% | 66 |
| Jan 23, 2026 | 966.55 | 966.55 | 903.45 | 903.45 | 903.45 | -3.08% | 667 |
| Jan 22, 2026 | 968.00 | 972.00 | 892.35 | 932.20 | 932.20 | 4.57% | 1,849 |
| Jan 21, 2026 | 882.10 | 894.00 | 864.25 | 891.45 | 891.45 | 0.22% | 538 |
| Jan 20, 2026 | 884.05 | 900.80 | 875.05 | 889.50 | 889.50 | -0.63% | 1,441 |
| Jan 19, 2026 | 890.60 | 964.00 | 887.95 | 895.10 | 895.10 | -2.00% | 1,204 |
| Jan 16, 2026 | 915.40 | 921.55 | 897.40 | 913.40 | 913.40 | 0.04% | 208 |
| Jan 14, 2026 | 927.15 | 928.45 | 904.85 | 913.05 | 913.05 | -0.65% | 573 |
| Jan 13, 2026 | 907.00 | 919.05 | 905.00 | 919.05 | 919.05 | 0.43% | 250 |
| Jan 12, 2026 | 919.50 | 919.80 | 897.30 | 915.10 | 915.10 | -0.48% | 394 |
| Jan 9, 2026 | 922.20 | 929.65 | 906.20 | 919.50 | 919.50 | -0.88% | 230 |
| Jan 8, 2026 | 945.20 | 945.20 | 918.00 | 927.65 | 927.65 | -1.69% | 71 |
| Jan 7, 2026 | 941.65 | 945.55 | 938.30 | 943.60 | 943.60 | 0.62% | 107 |
| Jan 6, 2026 | 953.70 | 953.70 | 937.00 | 937.80 | 937.80 | -1.32% | 118 |
| Jan 5, 2026 | 952.25 | 966.75 | 941.70 | 950.30 | 950.30 | 0.25% | 261 |
| Jan 2, 2026 | 950.00 | 953.15 | 939.10 | 947.90 | 947.90 | -0.15% | 354 |
| Jan 1, 2026 | 920.00 | 950.70 | 920.00 | 949.30 | 949.30 | 1.64% | 397 |
| Dec 31, 2025 | 924.25 | 939.90 | 923.35 | 934.00 | 934.00 | 1.75% | 367 |
| Dec 30, 2025 | 927.70 | 927.70 | 916.00 | 917.95 | 917.95 | -1.05% | 955 |
| Dec 29, 2025 | 915.85 | 938.70 | 915.85 | 927.70 | 927.70 | -0.35% | 84 |
| Dec 26, 2025 | 934.90 | 950.00 | 930.95 | 931.00 | 931.00 | -0.69% | 509 |
| Dec 24, 2025 | 942.60 | 948.00 | 937.20 | 937.45 | 937.45 | -0.40% | 110 |
| Dec 23, 2025 | 938.55 | 950.75 | 937.70 | 941.25 | 941.25 | 0.88% | 140 |
| Dec 22, 2025 | 947.75 | 949.90 | 926.00 | 933.05 | 933.05 | -0.49% | 689 |
| Dec 19, 2025 | 932.00 | 940.95 | 924.00 | 937.65 | 937.65 | 1.39% | 469 |
| Dec 18, 2025 | 910.35 | 924.80 | 906.15 | 924.80 | 924.80 | 0.12% | 88 |
| Dec 17, 2025 | 930.90 | 930.90 | 913.00 | 923.70 | 923.70 | -0.22% | 235 |
| Dec 16, 2025 | 939.00 | 939.00 | 922.80 | 925.75 | 925.75 | -0.88% | 174 |
| Dec 15, 2025 | 924.65 | 934.05 | 922.55 | 933.95 | 933.95 | 0.59% | 90 |
| Dec 12, 2025 | 919.00 | 950.15 | 918.30 | 928.45 | 928.45 | 1.76% | 347 |
| Dec 11, 2025 | 924.60 | 924.60 | 904.50 | 912.40 | 912.40 | -0.28% | 102 |
| Dec 10, 2025 | 942.30 | 942.30 | 910.40 | 915.00 | 915.00 | -0.68% | 770 |
| Dec 9, 2025 | 900.05 | 930.80 | 899.60 | 921.30 | 921.30 | 0.68% | 587 |
| Dec 8, 2025 | 989.75 | 989.75 | 906.20 | 915.05 | 915.05 | -1.66% | 1,307 |
| Dec 5, 2025 | 1,029.00 | 1,029.00 | 927.15 | 930.50 | 930.50 | -1.93% | 2,953 |
| Dec 4, 2025 | 945.00 | 950.70 | 939.45 | 948.80 | 948.80 | 1.37% | 136 |
| Dec 3, 2025 | 944.15 | 944.15 | 925.00 | 936.00 | 936.00 | -0.86% | 216 |
| Dec 2, 2025 | 944.85 | 947.25 | 937.20 | 944.15 | 944.15 | -0.22% | 130 |
| Dec 1, 2025 | 950.75 | 966.45 | 944.00 | 946.20 | 946.20 | -0.55% | 1,265 |
| Nov 28, 2025 | 946.80 | 953.10 | 946.60 | 951.40 | 951.40 | 0.68% | 154 |
| Nov 27, 2025 | 945.20 | 951.80 | 939.75 | 944.95 | 944.95 | 0.02% | 49 |
| Nov 26, 2025 | 941.70 | 950.40 | 937.55 | 944.80 | 944.80 | 1.79% | 173 |
| Nov 25, 2025 | 935.30 | 955.60 | 925.70 | 928.20 | 928.20 | 0.07% | 1,355 |
| Nov 24, 2025 | 948.05 | 948.05 | 926.30 | 927.55 | 927.55 | -2.23% | 211 |
| Nov 21, 2025 | 949.55 | 950.00 | 940.00 | 948.75 | 948.75 | -0.30% | 625 |
| Nov 20, 2025 | 1,003.65 | 1,003.65 | 948.00 | 951.65 | 951.65 | -3.36% | 1,543 |
| Nov 19, 2025 | 1,050.00 | 1,160.10 | 977.00 | 984.75 | 984.75 | -4.07% | 2,249 |
| Nov 18, 2025 | 1,001.35 | 1,035.00 | 986.15 | 1,026.50 | 1,026.50 | 4.56% | 270 |
| Nov 17, 2025 | 994.50 | 994.70 | 968.90 | 981.75 | 981.75 | -1.41% | 796 |
| Nov 14, 2025 | 989.10 | 1,000.85 | 989.10 | 995.75 | 995.75 | 0.13% | 164 |
| Nov 13, 2025 | 1,014.35 | 1,014.35 | 990.00 | 994.50 | 994.50 | 0.01% | 663 |
| Nov 12, 2025 | 1,005.10 | 1,036.45 | 992.00 | 994.45 | 994.45 | -6.18% | 2,863 |
| Nov 11, 2025 | 1,245.00 | 1,245.00 | 1,046.00 | 1,060.00 | 1,060.00 | -0.12% | 199 |
| Nov 10, 2025 | 1,074.30 | 1,074.30 | 1,056.50 | 1,061.30 | 1,061.30 | -2.72% | 328 |
| Nov 7, 2025 | 1,091.00 | 1,091.00 | 1,075.00 | 1,091.00 | 1,091.00 | - | 219 |
| Nov 6, 2025 | 1,110.00 | 1,111.20 | 1,091.00 | 1,091.00 | 1,091.00 | -1.94% | 94 |
| Nov 4, 2025 | 1,126.25 | 1,256.00 | 1,106.05 | 1,112.60 | 1,112.60 | -0.30% | 11 |
| Nov 3, 2025 | 1,110.05 | 1,126.25 | 1,104.45 | 1,115.90 | 1,115.90 | -0.45% | 262 |
| Oct 31, 2025 | 1,131.65 | 1,131.65 | 1,120.00 | 1,120.95 | 1,120.95 | -1.19% | 149 |
| Oct 30, 2025 | 1,140.00 | 1,140.00 | 1,129.55 | 1,134.50 | 1,134.50 | 0.26% | 5 |
| Oct 29, 2025 | 1,133.05 | 1,141.45 | 1,119.30 | 1,131.55 | 1,131.55 | -0.13% | 705 |
| Oct 28, 2025 | 1,125.65 | 1,137.00 | 1,123.30 | 1,133.05 | 1,133.05 | 0.66% | 70 |
| Oct 27, 2025 | 1,150.00 | 1,264.90 | 1,120.00 | 1,125.60 | 1,125.60 | 1.04% | 1,235 |
| Oct 24, 2025 | 1,128.35 | 1,128.35 | 1,110.00 | 1,114.05 | 1,114.05 | -1.27% | 309 |
| Oct 23, 2025 | 1,136.45 | 1,137.00 | 1,123.20 | 1,128.35 | 1,128.35 | -0.71% | 80 |
| Oct 21, 2025 | 1,139.20 | 1,140.00 | 1,128.80 | 1,136.45 | 1,136.45 | 0.71% | 27 |
| Oct 20, 2025 | 1,124.85 | 1,128.70 | 1,124.85 | 1,128.40 | 1,128.40 | 0.32% | 116 |
| Oct 17, 2025 | 1,140.00 | 1,140.50 | 1,124.00 | 1,124.85 | 1,124.85 | -1.33% | 69 |
| Oct 16, 2025 | 1,149.00 | 1,149.00 | 1,129.55 | 1,140.00 | 1,140.00 | -0.67% | 152 |
| Oct 15, 2025 | 1,142.15 | 1,147.70 | 1,142.00 | 1,147.70 | 1,147.70 | 0.51% | 163 |
| Oct 14, 2025 | 1,223.00 | 1,223.00 | 1,131.00 | 1,141.90 | 1,141.90 | -1.04% | 104 |
| Oct 13, 2025 | 1,142.90 | 1,169.80 | 1,126.00 | 1,153.95 | 1,153.95 | 0.69% | 142 |