Excel Industries

Excel Industries Ltd Historical Data

NSEBSE

₹1,173.3

(1.87%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	1,172.5	1,239.8	1,172.5	1,235	2,261	2,56,82,886	9,409
20-Aug-2025	1,247	1,249	1,217	1,243.1	1,441	1,43,59,803.9	6,823
21-Aug-2025	1,275.6	1,348.8	1,264.9	1,296.7	12,406	16,11,35,030.6	37,171
22-Aug-2025	1,309.7	1,314.1	1,280.6	1,301.9	2,236	1,86,63,186.9	6,346
25-Aug-2025	1,310	1,322.5	1,252	1,258.5	3,510	2,90,29,775.1	9,543
26-Aug-2025	1,268.6	1,268.6	1,218	1,223.8	2,145	1,32,76,095.5	5,148
28-Aug-2025	1,216	1,261	1,211.1	1,224	1,820	90,59,187.9	2,904
29-Aug-2025	1,236.2	1,241	1,216.8	1,232.3	889	63,84,108.8	3,194
01-Sep-2025	1,239.7	1,250.1	1,214.4	1,226.5	1,769	92,91,268.2	4,578
02-Sep-2025	1,228.6	1,258	1,188.3	1,198.6	4,157	3,26,08,049	15,937
03-Sep-2025	1,210.6	1,212.3	1,192.4	1,198.5	1,590	1,43,28,268.3	7,650
04-Sep-2025	1,205	1,209	1,183.3	1,187.2	1,294	92,15,481.4	4,989
05-Sep-2025	1,191.9	1,194.8	1,157.8	1,162.6	1,302	1,26,69,697.8	7,349
08-Sep-2025	1,150	1,178.9	1,150	1,154	858	95,22,962	5,959
09-Sep-2025	1,160.9	1,179	1,125.6	1,134.8	1,708	1,76,49,092.2	8,552
10-Sep-2025	1,139.3	1,164	1,139.3	1,147.3	1,249	1,02,75,930.2	4,957
11-Sep-2025	1,150	1,165	1,143	1,155.4	1,413	87,09,800.4	4,583
12-Sep-2025	1,157.7	1,160	1,142	1,145.5	735	69,14,234	4,486
15-Sep-2025	1,138	1,206	1,126.4	1,147.5	2,489	2,61,92,145.8	13,833
16-Sep-2025	1,164	1,166	1,141.2	1,151.8	791	1,08,80,230.7	4,608
17-Sep-2025	1,160	1,185	1,155.1	1,173.3	1,454	90,87,372	3,779

Excel Industries: Related NEWS

No Record Found

Invest wise with Expert advice