Exxaro Tiles Limited (NSE:EXXARO)
India
· Delayed Price · Currency is INR 6.89
-0.11 (-1.57%)
Apr 29, 2026, 3:29 PM IST
Exxaro Tiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.00 | 7.19 | 6.80 | 6.89 | 6.89 | -1.57% | 362,231 |
| 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% | 353,528 |
| Apr 24, 2026 | 6.98 | 7.09 | 6.90 | 6.97 | 6.97 | -0.14% | 88,021 |
| Apr 23, 2026 | 6.87 | 7.18 | 6.87 | 6.98 | 6.98 | -0.57% | 107,402 |
| Apr 22, 2026 | 6.96 | 7.19 | 6.90 | 7.02 | 7.02 | 0.86% | 116,075 |
| Apr 21, 2026 | 7.26 | 7.26 | 6.84 | 6.96 | 6.96 | -1.00% | 144,319 |
| Apr 20, 2026 | 7.23 | 7.24 | 6.85 | 7.03 | 7.03 | -0.85% | 278,473 |
| Apr 17, 2026 | 7.14 | 7.25 | 6.91 | 7.09 | 7.09 | -0.14% | 252,555 |
| 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% | 1,186,454 |
| Apr 13, 2026 | 7.35 | 7.35 | 6.54 | 6.55 | 6.55 | -9.78% | 1,050,740 |
| Apr 10, 2026 | 7.11 | 7.50 | 7.06 | 7.26 | 7.26 | 1.82% | 212,849 |
| 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% | 237,176 |
| Apr 7, 2026 | 6.55 | 6.60 | 6.39 | 6.55 | 6.55 | 1.71% | 60,290 |
| Apr 6, 2026 | 6.39 | 6.51 | 6.28 | 6.44 | 6.44 | 1.42% | 219,956 |
| Apr 2, 2026 | 6.33 | 6.74 | 6.27 | 6.35 | 6.35 | -2.46% | 345,173 |
| Apr 1, 2026 | 6.30 | 6.51 | 6.30 | 6.51 | 6.51 | 5.00% | 78,781 |
| Mar 30, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -4.91% | 321,057 |
| Mar 27, 2026 | 6.76 | 6.76 | 6.50 | 6.52 | 6.52 | -3.55% | 278,239 |
| Mar 25, 2026 | 6.95 | 7.10 | 6.64 | 6.76 | 6.76 | -3.15% | 255,215 |
| Mar 24, 2026 | 6.71 | 6.99 | 6.52 | 6.98 | 6.98 | 4.80% | 1,277,032 |
| Mar 23, 2026 | 6.97 | 6.97 | 6.57 | 6.66 | 6.66 | -2.63% | 105,786 |
| 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% | 89,500 |
| Mar 18, 2026 | 6.85 | 6.94 | 6.62 | 6.90 | 6.90 | 4.39% | 626,330 |
| Mar 17, 2026 | 6.74 | 6.74 | 6.57 | 6.61 | 6.61 | - | 116,830 |
| Mar 16, 2026 | 6.65 | 6.86 | 6.58 | 6.61 | 6.61 | -1.78% | 111,749 |
| Mar 13, 2026 | 6.96 | 7.00 | 6.62 | 6.73 | 6.73 | -3.30% | 228,505 |
| Mar 12, 2026 | 6.96 | 7.10 | 6.80 | 6.96 | 6.96 | -1.14% | 114,255 |
| Mar 11, 2026 | 7.00 | 7.22 | 6.82 | 7.04 | 7.04 | 2.18% | 177,301 |
| 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% | 628,685 |
| Mar 6, 2026 | 7.22 | 7.58 | 7.05 | 7.17 | 7.17 | -0.69% | 86,827 |
| Mar 5, 2026 | 7.51 | 7.51 | 7.16 | 7.22 | 7.22 | -3.86% | 162,617 |
| 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% | 503,444 |
| 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% | 840,200 |
| Feb 25, 2026 | 7.79 | 7.79 | 7.30 | 7.47 | 7.47 | 0.67% | 145,676 |
| Feb 24, 2026 | 7.00 | 7.42 | 6.76 | 7.42 | 7.42 | 4.95% | 1,968,732 |
| Feb 23, 2026 | 6.95 | 7.16 | 6.87 | 7.07 | 7.07 | 1.43% | 521,358 |
| Feb 20, 2026 | 7.05 | 7.10 | 6.90 | 6.97 | 6.97 | -0.71% | 56,087 |
| Feb 19, 2026 | 7.00 | 7.20 | 7.00 | 7.02 | 7.02 | -0.28% | 47,705 |
| Feb 18, 2026 | 7.02 | 7.23 | 7.02 | 7.04 | 7.04 | -0.85% | 70,030 |
| Feb 17, 2026 | 7.05 | 7.16 | 7.00 | 7.10 | 7.10 | 0.42% | 58,152 |
| Feb 16, 2026 | 7.12 | 7.20 | 7.01 | 7.07 | 7.07 | -2.75% | 131,681 |
| Feb 13, 2026 | 7.44 | 7.44 | 7.25 | 7.27 | 7.27 | -0.68% | 67,692 |
| Feb 12, 2026 | 7.40 | 7.56 | 7.28 | 7.32 | 7.32 | -2.40% | 108,187 |
| Feb 11, 2026 | 7.55 | 7.58 | 7.31 | 7.50 | 7.50 | 0.81% | 96,793 |
| Feb 10, 2026 | 7.14 | 7.49 | 7.10 | 7.44 | 7.44 | 4.20% | 220,783 |
| Feb 9, 2026 | 7.13 | 7.24 | 7.07 | 7.14 | 7.14 | 0.99% | 88,921 |
| Feb 6, 2026 | 7.02 | 7.28 | 7.02 | 7.07 | 7.07 | -0.84% | 139,127 |
| Feb 5, 2026 | 7.28 | 7.40 | 7.01 | 7.13 | 7.13 | -1.52% | 125,518 |
| Feb 4, 2026 | 7.30 | 7.36 | 7.00 | 7.24 | 7.24 | -0.96% | 134,268 |
| Feb 3, 2026 | 7.48 | 7.53 | 7.11 | 7.31 | 7.31 | 1.11% | 116,093 |
| Feb 2, 2026 | 7.20 | 7.45 | 7.10 | 7.23 | 7.23 | 0.42% | 96,851 |
| Feb 1, 2026 | 7.46 | 7.46 | 7.10 | 7.20 | 7.20 | 0.42% | 83,901 |
| Jan 30, 2026 | 7.14 | 7.30 | 7.06 | 7.17 | 7.17 | 0.42% | 71,351 |
| Jan 29, 2026 | 7.04 | 7.16 | 7.04 | 7.14 | 7.14 | 0.42% | 102,404 |
| Jan 28, 2026 | 7.00 | 7.23 | 7.00 | 7.11 | 7.11 | 0.42% | 88,042 |
| Jan 27, 2026 | 7.22 | 7.30 | 7.00 | 7.08 | 7.08 | -2.34% | 184,962 |
| Jan 23, 2026 | 7.04 | 7.30 | 7.04 | 7.25 | 7.25 | 0.97% | 92,273 |
| Jan 22, 2026 | 6.94 | 7.33 | 6.94 | 7.18 | 7.18 | 2.72% | 97,566 |
| Jan 21, 2026 | 7.21 | 7.57 | 6.90 | 6.99 | 6.99 | -3.05% | 176,501 |
| Jan 20, 2026 | 7.35 | 7.53 | 7.20 | 7.21 | 7.21 | -4.63% | 131,043 |
| Jan 19, 2026 | 7.59 | 7.80 | 7.40 | 7.56 | 7.56 | -0.26% | 72,749 |
| Jan 16, 2026 | 7.50 | 7.84 | 7.31 | 7.58 | 7.58 | -0.79% | 118,050 |
| Jan 14, 2026 | 7.82 | 7.82 | 7.55 | 7.64 | 7.64 | 0.26% | 143,389 |
| Jan 13, 2026 | 7.50 | 7.80 | 7.50 | 7.62 | 7.62 | - | 66,783 |
| Jan 12, 2026 | 7.78 | 7.81 | 7.42 | 7.62 | 7.62 | -2.43% | 167,980 |
| Jan 9, 2026 | 7.70 | 7.97 | 7.70 | 7.81 | 7.81 | -0.26% | 193,073 |
| Jan 8, 2026 | 7.87 | 7.98 | 7.75 | 7.83 | 7.83 | -0.89% | 2,613,105 |
| Jan 7, 2026 | 7.99 | 7.99 | 7.73 | 7.90 | 7.90 | - | 80,669 |
| Jan 6, 2026 | 7.99 | 8.08 | 7.79 | 7.90 | 7.90 | -0.88% | 85,317 |
| Jan 5, 2026 | 8.13 | 8.13 | 7.90 | 7.97 | 7.97 | -1.48% | 80,696 |
| Jan 2, 2026 | 7.91 | 8.11 | 7.91 | 8.09 | 8.09 | 0.75% | 293,634 |
| Jan 1, 2026 | 8.27 | 8.27 | 8.00 | 8.03 | 8.03 | -2.43% | 52,166 |
| Dec 31, 2025 | 7.99 | 8.26 | 7.90 | 8.23 | 8.23 | 4.57% | 2,082,385 |
| Dec 30, 2025 | 7.96 | 8.05 | 7.80 | 7.87 | 7.87 | -0.76% | 80,937 |
| Dec 29, 2025 | 8.19 | 8.19 | 7.75 | 7.93 | 7.93 | -1.61% | 47,599 |
| Dec 26, 2025 | 8.06 | 8.19 | 7.94 | 8.06 | 8.06 | - | 873,043 |
| Dec 24, 2025 | 8.27 | 8.27 | 7.97 | 8.06 | 8.06 | -0.12% | 108,003 |
| Dec 23, 2025 | 8.40 | 8.40 | 8.01 | 8.07 | 8.07 | -2.65% | 84,614 |
| Dec 22, 2025 | 8.07 | 8.30 | 7.91 | 8.29 | 8.29 | 3.37% | 2,488,763 |
| Dec 19, 2025 | 8.07 | 8.07 | 7.91 | 8.02 | 8.02 | 1.52% | 91,462 |
| Dec 18, 2025 | 8.05 | 8.05 | 7.80 | 7.90 | 7.90 | 0.13% | 48,882 |
| Dec 17, 2025 | 8.00 | 8.04 | 7.77 | 7.89 | 7.89 | -1.50% | 87,364 |
| Dec 16, 2025 | 8.14 | 8.14 | 7.73 | 8.01 | 8.01 | -0.50% | 159,509 |
| Dec 15, 2025 | 8.01 | 8.22 | 7.72 | 8.05 | 8.05 | -0.25% | 105,836 |
| Dec 12, 2025 | 8.20 | 8.20 | 7.66 | 8.07 | 8.07 | 0.88% | 112,045 |
| Dec 11, 2025 | 7.90 | 8.18 | 7.90 | 8.00 | 8.00 | 0.13% | 60,938 |
| Dec 10, 2025 | 8.01 | 8.29 | 7.90 | 7.99 | 7.99 | -0.87% | 94,972 |
| Dec 9, 2025 | 7.97 | 8.18 | 7.80 | 8.06 | 8.06 | 1.13% | 153,258 |
| Dec 8, 2025 | 8.15 | 8.38 | 7.85 | 7.97 | 7.97 | -1.24% | 145,394 |
| Dec 5, 2025 | 8.12 | 8.34 | 7.92 | 8.07 | 8.07 | -1.10% | 87,374 |
| Dec 4, 2025 | 8.54 | 8.54 | 8.05 | 8.16 | 8.16 | -1.92% | 82,052 |
| Dec 3, 2025 | 8.10 | 8.45 | 7.90 | 8.32 | 8.32 | 3.10% | 124,268 |
| Dec 2, 2025 | 8.30 | 8.30 | 7.90 | 8.07 | 8.07 | -0.49% | 77,972 |