Skip to main content
Excel Realty N Infra Limited (BOM:533090)
India flag India · Delayed Price · Currency is INR
1.030
-0.020 (-1.90%)
At close: Mar 6, 2026

Excel Realty N Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.041.051.021.031.03-1.90%575,870
Mar 5, 20261.071.071.021.051.05-1.87%909,885
Mar 4, 20261.001.100.941.071.077.00%2,730,882
Mar 2, 20261.021.160.971.001.00-5.66%1,114,079
Feb 27, 20261.071.121.061.061.06-5.36%844,380
Feb 26, 20261.111.151.101.121.12-0.88%845,196
Feb 25, 20261.121.161.111.131.130.89%847,682
Feb 24, 20261.121.141.061.121.121.82%381,994
Feb 23, 20261.101.151.101.101.10-2.65%1,661,808
Feb 20, 20261.131.161.121.131.13-1.74%848,434
Feb 19, 20261.161.171.121.151.15-1.71%188,785
Feb 18, 20261.101.201.101.171.17-0.85%412,423
Feb 17, 20261.181.211.171.181.18-0.84%556,564
Feb 16, 20261.201.251.171.191.19-0.83%290,608
Feb 13, 20261.161.221.161.201.20-0.83%340,894
Feb 12, 20261.211.241.191.211.210.83%688,363
Feb 11, 20261.231.231.171.201.20-1.64%186,742
Feb 10, 20261.151.271.151.221.220.83%1,076,761
Feb 9, 20261.251.281.181.211.21-2.42%466,499
Feb 6, 20261.151.301.151.241.240.81%652,924
Feb 5, 20261.211.271.211.231.23-0.81%227,571
Feb 4, 20261.271.341.231.241.24-3.13%1,675,041
Feb 3, 20261.221.281.221.281.284.92%3,597,449
Feb 2, 20261.321.331.221.221.22-4.69%1,302,144
Feb 1, 20261.241.281.231.281.284.92%2,453,132
Jan 30, 20261.141.221.121.221.224.27%3,297,440
Jan 29, 20261.221.241.161.171.17-3.31%764,096
Jan 28, 20261.201.241.201.211.210.83%458,834
Jan 27, 20261.221.271.191.201.20-2.44%1,492,828
Jan 23, 20261.221.281.161.231.230.82%1,494,070
Jan 22, 20261.201.261.191.221.22-790,716
Jan 21, 20261.251.301.201.221.22-3.17%1,110,758
Jan 20, 20261.261.331.241.261.26-3.08%1,130,984
Jan 19, 20261.361.391.301.301.30-4.41%527,361
Jan 16, 20261.271.361.261.361.364.62%2,090,222
Jan 14, 20261.341.361.281.301.30-1.52%716,785
Jan 13, 20261.311.351.271.321.322.33%5,765,635
Jan 12, 20261.301.301.241.291.29-0.77%2,005,697
Jan 9, 20261.271.351.271.301.30-1,574,072
Jan 8, 20261.391.391.291.301.30-2.26%485,045
Jan 7, 20261.351.371.311.331.330.76%807,690
Jan 6, 20261.381.401.321.321.32-4.35%1,846,176
Jan 5, 20261.441.441.371.381.38-2.13%1,598,927
Jan 2, 20261.471.481.401.411.41-2.76%2,061,739
Jan 1, 20261.341.451.341.451.454.32%4,757,819
Dec 31, 20251.431.431.391.391.39-4.79%1,679,048
Dec 30, 20251.461.481.461.461.46-4.58%563,929
Dec 29, 20251.651.681.531.531.53-4.97%3,418,594
Dec 26, 20251.601.611.571.611.614.55%2,261,254
Dec 24, 20251.511.541.461.541.544.76%1,882,139
Dec 23, 20251.471.491.441.471.472.08%2,139,204
Dec 22, 20251.451.461.391.441.442.86%1,294,222
Dec 19, 20251.421.421.301.401.402.94%4,285,268
Dec 18, 20251.361.361.361.361.364.62%32,650
Dec 17, 20251.301.301.291.301.304.84%273,342
Dec 16, 20251.231.241.231.241.244.20%400,540
Dec 15, 20251.161.191.141.191.194.39%671,742
Dec 12, 20251.161.171.121.141.14-1.72%568,185
Dec 11, 20251.121.191.121.161.160.87%683,334
Dec 10, 20251.121.201.111.151.15-0.86%1,732,315
Dec 9, 20251.171.231.161.161.16-4.92%2,199,394
Dec 8, 20251.271.291.221.221.22-4.69%676,785
Dec 5, 20251.281.301.191.281.282.40%659,468
Dec 4, 20251.291.301.251.251.25-4.58%472,022
Dec 3, 20251.331.351.311.311.31-4.38%391,351
Dec 2, 20251.451.451.371.371.37-4.86%763,658
Dec 1, 20251.421.501.421.441.44-1.37%391,524
Nov 28, 20251.451.501.441.461.462.10%216,039
Nov 27, 20251.481.481.421.431.43-2.05%684,843
Nov 26, 20251.451.471.411.461.460.69%184,809
Nov 25, 20251.441.481.411.451.45-1.36%711,788
Nov 24, 20251.451.501.441.471.47-0.68%313,320
Nov 21, 20251.491.551.461.481.48-2.63%267,307
Nov 20, 20251.481.541.461.521.522.70%383,027
Nov 19, 20251.441.511.431.481.481.37%924,365
Nov 18, 20251.501.511.461.461.46-4.58%753,132
Nov 17, 20251.541.551.491.531.53-1.29%891,501
Nov 14, 20251.571.601.511.551.55-1.27%1,475,019
Nov 13, 20251.611.611.511.571.57-1,763,790
Nov 12, 20251.561.621.521.571.57-1.26%387,231
Nov 11, 20251.641.651.551.591.590.63%358,456
Nov 10, 20251.551.641.551.581.58-0.63%655,381
Nov 7, 20251.471.591.471.591.594.61%1,359,161
Nov 6, 20251.451.521.411.521.524.83%568,538
Nov 4, 20251.371.471.341.451.452.84%570,321
Nov 3, 20251.511.511.411.411.41-4.73%610,003
Oct 31, 20251.561.561.471.481.48-3.90%1,309,465
Oct 30, 20251.491.551.461.541.541.99%232,315
Oct 29, 20251.551.551.511.511.51-4.43%738,460
Oct 28, 20251.611.611.541.581.58-357,408
Oct 27, 20251.601.641.511.581.58-1,270,377
Oct 24, 20251.621.651.531.581.58-0.63%765,490
Oct 23, 20251.561.621.491.591.591.92%1,476,285
Oct 21, 20251.491.581.461.561.561.96%485,729
Oct 20, 20251.611.611.531.531.53-4.97%947,448
Oct 17, 20251.571.631.491.611.613.21%3,064,788
Oct 16, 20251.421.561.421.561.564.70%3,456,297
Oct 15, 20251.491.491.491.491.49-4.49%181,871
Oct 14, 20251.561.561.561.561.56-4.88%46,359
Oct 13, 20251.731.731.641.641.64-4.65%1,077,543