NSE - Delayed Quote
INR
Excel Industries Limited (EXCELINDUS.NS)
855.65
+1.55
(+0.18%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
862.40
867.00
837.00
854.10
854.10
4,634
Oct 29, 2026
876.95
881.90
853.55
856.90
856.90
13,719
Oct 28, 2026
872.55
897.55
852.00
889.55
889.55
5,252
Oct 27, 2026
859.95
875.00
845.70
866.95
866.95
7,449
Oct 26, 2026
841.35
847.45
825.00
844.95
844.95
9,181
Oct 23, 2026
865.10
865.10
821.20
836.65
836.65
10,284
Oct 22, 2026
874.90
874.90
839.20
858.15
858.15
7,858
Oct 21, 2026
910.00
910.00
853.25
870.00
870.00
15,860
Oct 19, 2026
934.95
950.00
901.00
903.60
903.60
5,550
Oct 16, 2026
913.60
940.00
907.55
931.60
931.60
8,718
Oct 15, 2026
919.40
921.00
903.90
912.40
912.40
3,306
Oct 14, 2026
916.05
927.95
908.50
917.10
917.10
7,783
Oct 13, 2026
919.40
919.90
900.00
916.00
916.00
7,637
Oct 12, 2026
931.20
934.75
910.00
915.50
915.50
7,809
Oct 9, 2026
919.70
930.00
912.00
923.60
923.60
6,773
Oct 8, 2026
919.10
928.85
907.50
918.70
918.70
10,049
Oct 7, 2026
917.05
930.70
900.00
923.90
923.90
9,779
Oct 6, 2026
920.10
928.40
910.55
924.10
924.10
6,357
Oct 5, 2026
930.80
936.35
900.00
912.95
912.95
12,996
Oct 1, 2026
946.00
950.90
906.10
921.80
921.80
15,400
Sep 30, 2026
925.30
957.70
925.30
945.20
945.20
33,101
Sep 29, 2026
942.80
942.80
917.10
924.80
924.80
23,883
Sep 28, 2026
928.00
965.40
924.00
942.80
942.80
12,794
Sep 25, 2026
955.20
955.20
920.50
928.90
928.90
8,422
Sep 24, 2026
968.00
969.90
943.00
950.00
950.00
8,092
Sep 23, 2026
957.30
973.30
952.10
963.30
963.30
8,868
Sep 22, 2026
958.20
963.10
946.10
952.60
952.60
7,504
Sep 21, 2026
965.00
969.60
948.10
953.50
953.50
5,505
Sep 18, 2026
963.80
979.90
945.10
958.20
958.20
12,412
Sep 17, 2026
13.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
955.90
972.70
940.00
963.80
963.80
19,529
Sep 16, 2026
980.20
980.20
940.10
966.80
953.05
12,959
Sep 15, 2026
990.60
1,002.90
959.80
965.70
951.97
12,066
Sep 11, 2026
995.00
995.00
961.20
980.80
966.85
11,159
Sep 10, 2026
989.40
1,001.00
989.40
992.60
978.48
4,803
Sep 9, 2026
995.00
1,001.90
985.00
989.40
975.33
10,303
Sep 8, 2026
1,004.00
1,004.00
984.10
993.00
978.88
8,141
Sep 7, 2026
1,036.00
1,036.10
999.00
1,002.60
988.34
11,574
Sep 4, 2026
1,035.10
1,045.00
1,026.10
1,031.40
1,016.73
4,529
Sep 3, 2026
1,032.00
1,045.00
1,025.10
1,034.90
1,020.18
4,086
Sep 2, 2026
1,018.00
1,035.10
1,010.00
1,027.40
1,012.79
5,547
Sep 1, 2026
1,053.00
1,053.00
1,004.50
1,015.50
1,001.06
6,767
Aug 31, 2026
1,036.05
1,062.95
1,025.10
1,046.15
1,031.27
11,674
Aug 28, 2026
1,046.00
1,048.50
1,025.20
1,030.85
1,016.19
7,207
Aug 27, 2026
1,039.75
1,050.00
1,034.55
1,041.60
1,026.79
8,170
Aug 26, 2026
1,065.50
1,073.00
1,032.50
1,039.75
1,024.96
13,773
Aug 25, 2026
1,081.70
1,093.95
1,050.50
1,057.25
1,042.21
16,113
Aug 24, 2026
1,089.00
1,107.90
1,060.00
1,072.65
1,057.39
15,048
Aug 21, 2026
1,120.00
1,126.55
1,073.85
1,089.00
1,073.51
24,478
Aug 20, 2026
1,133.25
1,139.50
1,096.00
1,114.50
1,098.65
106,521
Aug 19, 2026
991.05
1,148.55
990.90
1,133.25
1,117.13
1,055,831
Aug 18, 2026
995.65
997.45
981.05
985.20
971.19
2,480
Aug 17, 2026
1,013.65
1,022.95
976.00
990.55
976.46
13,026
Aug 14, 2026
1,035.00
1,035.00
974.35
1,013.65
999.23
34,333
Aug 13, 2026
1,035.05
1,069.00
1,025.00
1,039.35
1,024.57
9,105
Aug 12, 2026
1,034.40
1,060.00
1,022.65
1,051.00
1,036.05
6,458
Aug 11, 2026
1,017.45
1,040.00
1,011.00
1,034.40
1,019.69
5,262
Aug 10, 2026
1,031.00
1,040.95
1,010.00
1,012.40
998.00
3,791
Aug 7, 2026
1,034.00
1,039.10
1,023.60
1,029.00
1,014.37
4,164
Aug 6, 2026
1,046.00
1,049.00
1,025.15
1,029.55
1,014.91
2,795
Aug 5, 2026
1,049.00
1,052.60
1,026.85
1,041.60
1,026.79
4,015
Aug 4, 2026
1,002.00
1,060.00
1,002.00
1,050.60
1,035.66
20,096
Aug 3, 2026
991.20
1,041.10
987.05
1,021.70
1,007.17
14,306
Jul 31, 2026
994.85
998.60
984.55
986.30
972.27
3,019
Jul 30, 2026
991.30
1,000.00
978.00
994.95
980.80
6,695
Jul 29, 2026
987.00
999.75
979.00
991.35
977.25
13,236
Jul 28, 2026
980.00
999.00
976.00
984.65
970.65
17,457
Jul 27, 2026
940.90
997.95
927.00
982.15
968.18
26,284
Jul 24, 2026
911.35
945.25
907.00
932.15
918.89
10,520
Jul 23, 2026
935.05
950.00
910.00
914.35
901.35
5,058
Jul 22, 2026
936.10
958.00
934.75
948.20
934.71
15,809
Jul 21, 2026
900.00
948.00
900.00
938.15
924.81
18,913
Jul 20, 2026
885.20
910.40
885.20
899.80
887.00
5,721
Jul 17, 2026
903.80
912.45
895.05
898.70
885.92
4,448
Jul 16, 2026
902.00
910.40
895.00
903.80
890.95
5,173
Jul 15, 2026
893.00
905.90
889.05
895.30
882.57
2,490
Jul 14, 2026
911.45
911.45
887.60
890.85
878.18
14,145
Jul 13, 2026
903.00
924.90
900.00
911.40
898.44
5,475
Jul 10, 2026
905.50
928.90
889.20
912.05
899.08
8,412
Jul 9, 2026
897.40
906.25
892.60
901.15
888.33
4,875
Jul 8, 2026
905.00
911.30
876.00
890.45
877.79
6,565
Jul 7, 2026
906.35
916.85
906.05
911.45
898.49
3,533
Jul 6, 2026
915.00
918.00
902.05
909.85
896.91
5,407
Jul 3, 2026
907.70
916.00
907.10
913.20
900.21
3,650
Jul 2, 2026
915.70
915.95
900.10
903.30
890.45
4,827
Jul 1, 2026
900.90
919.40
900.90
912.85
899.87
5,775
Jun 30, 2026
907.70
915.00
904.45
909.75
896.81
5,328
Jun 29, 2026
904.00
919.80
900.00
903.30
890.45
6,568
Jun 25, 2026
908.90
916.40
902.40
906.50
893.61
5,640
Jun 24, 2026
910.20
916.95
905.00
911.15
898.19
5,819
Jun 23, 2026
910.05
928.95
903.00
911.75
898.78
6,400
Jun 22, 2026
888.00
936.45
888.00
918.95
905.88
24,077
Jun 19, 2026
936.60
944.00
921.10
927.05
913.87
4,226
Jun 18, 2026
929.95
942.00
927.45
932.95
919.68
4,824
Jun 17, 2026
929.00
939.80
922.00
926.10
912.93
3,888
Jun 16, 2026
932.10
932.60
900.95
927.00
913.82
5,245
Jun 15, 2026
926.00
954.45
922.00
925.85
912.68
9,521
Jun 12, 2026
907.65
925.95
905.40
917.45
904.40
5,324
Jun 11, 2026
918.50
920.00
901.05
907.65
894.74
4,251
Jun 10, 2026
913.45
943.20
905.00
909.10
896.17
7,763
Jun 9, 2026
909.20
917.95
904.65
909.65
896.71
3,677
Jun 8, 2026
919.30
920.35
901.00
904.95
892.08
4,593
Jun 5, 2026
931.70
937.95
914.75
919.45
906.37
4,811
Jun 4, 2026
925.95
945.95
920.00
926.75
913.57
4,811
Jun 3, 2026
910.25
935.00
906.05
930.50
917.27
8,866
Jun 2, 2026
928.00
939.15
897.00
910.25
897.30
14,291
Jun 1, 2026
926.00
950.00
918.00
927.05
913.87
10,203
May 29, 2026
968.85
973.40
919.65
928.10
914.90
17,511
May 27, 2026
976.60
978.90
963.00
968.85
955.07
5,993
May 26, 2026
982.30
997.00
966.00
970.60
956.80
10,949
May 25, 2026
980.00
990.00
940.00
982.30
968.33
25,392
May 22, 2026
981.05
1,034.00
981.05
999.15
984.94
26,733
May 21, 2026
975.80
1,014.85
968.00
1,006.05
991.74
30,909
May 20, 2026
970.00
970.30
950.00
956.75
943.14
5,680
May 19, 2026
972.60
1,008.20
961.20
965.95
952.21
9,547
May 18, 2026
976.70
987.00
963.05
984.10
970.10
7,207
May 15, 2026
965.75
1,005.00
965.00
986.60
972.57
7,244
May 14, 2026
967.00
986.90
960.00
970.65
956.85
8,176
May 13, 2026
950.00
979.90
948.10
961.80
948.12
6,601
May 12, 2026
993.00
996.90
952.65
957.70
944.08
9,460
May 11, 2026
1,005.10
1,020.40
989.60
993.00
978.88
7,597
May 8, 2026
1,044.00
1,056.05
1,015.00
1,024.55
1,009.98
15,213
May 7, 2026
986.00
1,042.05
986.00
1,037.60
1,022.84
22,867
May 6, 2026
961.20
988.00
959.00
982.15
968.18
9,590
May 5, 2026
965.00
965.00
954.05
956.55
942.95
4,010
May 4, 2026
935.10
981.50
935.10
960.80
947.14
8,202
Apr 30, 2026
955.00
959.95
933.70
955.15
941.57
3,032
Apr 29, 2026
946.25
979.45
941.00
954.20
940.63
8,046
Apr 28, 2026
939.00
959.90
939.00
942.20
928.80
4,085
Apr 27, 2026
949.00
949.00
925.00
939.00
925.65
4,999
Apr 24, 2026
956.00
958.00
920.00
927.45
914.26
3,272
Apr 23, 2026
946.05
960.00
940.05
955.30
941.71
3,901
Apr 22, 2026
954.80
958.80
939.00
946.05
932.60
5,479
Apr 21, 2026
959.15
959.15
950.10
952.30
938.76
3,142
Apr 20, 2026
971.30
972.65
949.10
953.35
939.79
2,868
Apr 17, 2026
959.95
978.65
955.65
969.50
955.71
11,214
Apr 16, 2026
960.00
960.00
936.10
947.95
934.47
6,319
Apr 15, 2026
940.00
955.00
940.00
950.10
936.59
8,971
Apr 13, 2026
925.00
940.45
910.05
934.65
921.36
6,809
Apr 10, 2026
923.65
945.00
916.20
936.45
923.13
4,755
Apr 9, 2026
925.00
935.10
910.05
915.35
902.33
5,187
Apr 8, 2026
900.05
929.60
893.80
914.00
901.00
20,314
Apr 7, 2026
882.30
893.25
857.90
883.10
870.54
6,254
Apr 6, 2026
880.45
893.50
859.55
877.90
865.41
11,068
Apr 2, 2026
872.00
889.40
846.70
880.45
867.93
7,409
Apr 1, 2026
849.00
896.00
825.00
882.20
869.65
12,718
Mar 30, 2026
830.00
847.00
800.05
806.40
794.93
17,825
Mar 27, 2026
917.85
919.55
835.55
845.95
833.92
64,472
Mar 25, 2026
860.40
924.80
859.95
905.75
892.87
33,941
Mar 24, 2026
859.95
865.05
830.00
855.40
843.23
11,257
Mar 23, 2026
861.05
874.95
835.00
842.20
830.22
18,118
Mar 20, 2026
872.60
890.00
868.50
874.45
862.01
9,008
Mar 19, 2026
873.95
885.00
861.90
869.35
856.99
5,717
Mar 18, 2026
858.05
890.55
858.05
882.40
869.85
10,883
Mar 17, 2026
859.50
877.80
840.00
855.15
842.99
18,194
Mar 16, 2026
880.30
880.30
847.00
859.50
847.28
9,389
Mar 13, 2026
889.25
895.05
867.05
880.30
867.78
6,383
Mar 12, 2026
908.95
909.70
880.10
883.65
871.08
5,363
Mar 11, 2026
915.95
930.90
897.00
902.35
889.52
7,546
Mar 10, 2026
882.70
914.00
882.70
910.80
897.85
6,178
Mar 9, 2026
900.30
900.30
870.45
876.90
864.43
7,244
Mar 6, 2026
896.60
903.00
880.00
898.50
885.72
6,062
Mar 5, 2026
893.60
922.25
880.10
891.20
878.53
5,919
Mar 4, 2026
890.00
909.80
885.00
888.95
876.31
5,346
Mar 2, 2026
900.00
943.00
900.00
916.20
903.17
7,948
Feb 27, 2026
968.00
987.45
943.05
952.75
939.20
4,594
Feb 26, 2026
981.05
982.50
968.00
977.50
963.60
7,866
Feb 25, 2026
955.30
995.00
953.50
973.15
959.31
13,106
Feb 24, 2026
957.95
975.00
941.00
949.15
935.65
9,659
Feb 23, 2026
940.10
959.50
926.10
952.00
938.46
11,983
Feb 20, 2026
947.35
952.70
929.55
935.50
922.20
8,381
Feb 19, 2026
951.00
964.05
933.05
941.40
928.01
5,029
Feb 18, 2026
937.00
977.00
933.80
956.10
942.50
13,522
Feb 17, 2026
921.10
943.60
921.10
935.85
922.54
5,772
Feb 16, 2026
938.00
950.85
924.80
930.80
917.56
6,545
Feb 13, 2026
970.00
970.00
940.00
948.25
934.76
5,361
Feb 12, 2026
971.30
980.50
958.60
972.85
959.01
4,906
Feb 11, 2026
992.00
992.00
966.05
974.55
960.69
3,437
Feb 10, 2026
993.20
1,004.70
979.50
991.65
977.55
7,960
Feb 9, 2026
1,006.70
1,011.95
988.00
992.85
978.73
8,647
Feb 6, 2026
988.00
1,019.80
964.60
1,006.70
992.38
20,067
Feb 5, 2026
940.45
999.00
922.60
985.80
971.78
97,008
Feb 4, 2026
921.00
932.40
902.10
918.90
905.83
8,626
Feb 3, 2026
922.10
949.00
911.10
924.20
911.06
16,085
Feb 2, 2026
922.55
929.90
879.00
905.80
892.92
15,670
Jan 30, 2026
920.00
950.90
914.00
942.50
929.10
5,421
Jan 29, 2026
912.10
924.65
895.00
921.50
908.39
6,377
Jan 28, 2026
900.05
928.60
895.35
904.80
891.93
100,749
Jan 27, 2026
903.20
916.00
895.00
904.25
891.39
3,551
Jan 23, 2026
940.60
940.60
902.70
905.90
893.02
4,569
Jan 22, 2026
899.50
945.35
892.00
929.85
916.63
14,307
Jan 21, 2026
886.90
896.50
864.05
893.20
880.50
10,341
Jan 20, 2026
901.40
901.40
871.85
886.90
874.29
9,974
Jan 19, 2026
916.80
916.80
878.40
893.25
880.55
17,608
Jan 16, 2026
892.75
920.00
892.75
912.00
899.03
8,659
Jan 14, 2026
943.20
943.20
901.70
915.45
902.43
6,405
Jan 13, 2026
915.50
964.00
906.65
931.65
918.40
5,382
Jan 12, 2026
920.15
938.60
897.45
907.35
894.45
6,670
Jan 9, 2026
920.35
929.20
910.50
920.15
907.06
4,832
Jan 8, 2026
941.00
954.75
919.80
925.35
912.19
4,773
Jan 7, 2026
943.20
948.80
936.20
944.15
930.72
3,334
Jan 6, 2026
930.00
953.20
930.00
938.85
925.50
4,120
Jan 5, 2026
952.75
965.70
938.60
948.60
935.11
7,738
Jan 2, 2026
948.00
957.30
941.05
952.75
939.20
5,863
Jan 1, 2026
933.05
948.90
930.00
944.55
931.12
4,393
Dec 31, 2025
918.65
941.90
918.15
933.15
919.88
6,123
Dec 30, 2025
936.90
936.90
915.00
918.65
905.58
3,971
Dec 29, 2025
935.00
940.05
921.05
924.05
910.91
3,614
Dec 26, 2025
930.00
950.00
930.00
934.50
921.21
3,982
Dec 24, 2025
945.65
950.00
936.15
938.05
924.71
2,062
Dec 23, 2025
946.70
955.00
931.20
940.95
927.57
5,360
Dec 22, 2025
950.00
951.25
924.95
933.30
920.03
8,274
Dec 19, 2025
933.85
944.95
925.00
941.65
928.26
9,580
Dec 18, 2025
922.20
929.90
905.60
921.35
908.25
7,058
Dec 17, 2025
931.00
932.40
912.00
922.20
909.08
5,246
Dec 16, 2025
935.60
941.00
924.00
926.60
913.42
4,133
Dec 15, 2025
918.00
938.55
918.00
932.90
919.63
5,267
Dec 12, 2025
919.40
949.00
916.10
929.00
915.79
9,588
Dec 11, 2025
924.80
924.80
905.40
911.90
898.93
6,117
Dec 10, 2025
935.85
938.55
906.00
916.40
903.37
7,476
Dec 9, 2025
918.00
934.90
897.80
926.45
913.27
7,539
Dec 8, 2025
920.10
939.55
905.50
921.70
908.59
11,260
Dec 5, 2025
945.10
955.00
928.10
934.70
921.41
4,129
Dec 4, 2025
950.70
950.70
930.40
945.10
931.66
3,580
Dec 3, 2025
955.00
955.00
925.00
936.45
923.13
8,455
Dec 2, 2025
951.80
955.00
935.15
946.05
932.60
6,079
Dec 1, 2025
946.80
966.00
938.00
947.10
933.63
9,559
Nov 28, 2025
945.80
960.00
942.10
951.60
938.07
5,299
Nov 27, 2025
945.50
956.30
940.00
945.80
932.35
4,596
Nov 26, 2025
933.60
954.90
933.00
942.70
929.29
7,759
Nov 25, 2025
939.90
956.50
925.00
932.70
919.43
8,199
Nov 24, 2025
943.00
952.50
925.50
928.30
915.10
6,229
Nov 21, 2025
958.90
958.90
942.00
946.90
933.43
4,221
Nov 20, 2025
991.20
999.70
947.00
951.30
937.77
30,979
Nov 19, 2025
1,021.60
1,039.00
975.60
983.30
969.32
15,064
Nov 18, 2025
996.60
1,038.10
980.70
1,026.70
1,012.10
17,128
Nov 17, 2025
998.00
1,000.90
966.10
981.70
967.74
14,229
Nov 14, 2025
991.20
1,001.00
986.20
996.70
982.52
7,470
Nov 13, 2025
1,009.50
1,009.50
990.00
991.00
976.91
13,154
Nov 12, 2025
1,011.00
1,045.90
991.00
993.50
979.37
30,473
Nov 11, 2025
1,055.00
1,071.10
1,054.20
1,064.10
1,048.97
5,585
Nov 10, 2025
1,080.10
1,095.60
1,056.00
1,061.80
1,046.70
9,146
Nov 7, 2025
1,091.60
1,095.90
1,079.90
1,093.90
1,078.34
5,231
Nov 6, 2025
1,114.60
1,114.60
1,090.00
1,091.60
1,076.08
3,760
Nov 4, 2025
1,115.60
1,119.60
1,109.70
1,114.60
1,098.75
4,027
Nov 3, 2025
1,126.40
1,136.50
1,105.70
1,112.60
1,096.78
7,031
