Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Excel Industries Limited (EXCELINDUS.BO)

1,076.45
-46.25
(-4.12%)
At close: April 25 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,111.001,111.001,058.501,076.451,076.451,454
Apr 24, 20251,129.701,130.651,118.001,122.701,122.70133
Apr 23, 20251,145.701,150.501,118.751,124.151,124.15979
Apr 22, 20251,135.001,161.701,134.451,145.701,145.70697
Apr 21, 20251,207.001,207.001,131.951,141.451,141.451,920
Apr 17, 20251,075.951,174.001,066.751,149.351,149.353,278
Apr 16, 20251,065.001,068.101,052.151,067.001,067.00600
Apr 15, 20251,046.051,055.451,045.951,054.351,054.35255
Apr 11, 20251,037.551,064.101,026.401,038.001,038.00278
Apr 9, 20251,019.901,028.10993.601,016.851,016.85219
Apr 8, 20251,077.951,077.951,019.901,035.051,035.05665
Apr 7, 2025880.001,050.00880.001,028.801,028.801,339
Apr 4, 20251,030.001,099.001,020.201,086.801,086.802,102
Apr 3, 20251,036.951,039.601,004.351,013.501,013.50176
Apr 2, 2025985.001,049.40985.001,034.651,034.65770
Apr 1, 2025977.001,010.00970.00984.85984.85895
Mar 28, 2025985.90985.90950.55969.20969.20807
Mar 27, 2025933.05979.15920.15963.60963.605,192
Mar 26, 2025925.00957.65912.55950.90950.902,357
Mar 25, 2025974.20974.20918.65924.20924.201,282
Mar 24, 2025951.50984.95942.20956.60956.602,126
Mar 21, 2025901.70960.00897.05940.30940.303,996
Mar 20, 2025905.70924.00880.45888.20888.202,406
Mar 19, 2025902.95912.00873.25886.45886.454,493
Mar 18, 2025896.60924.30883.65892.35892.352,421
Mar 17, 2025912.35924.75841.25875.15875.153,166
Mar 13, 2025894.00932.60892.40902.25902.252,085
Mar 12, 2025917.20919.40895.00897.50897.501,511
Mar 11, 2025899.00933.40897.60916.60916.602,324
Mar 10, 2025963.00965.05900.35910.70910.701,235
Mar 7, 2025965.25976.55948.05950.10950.10639
Mar 6, 2025978.60990.00950.00960.20960.203,197
Mar 5, 2025921.75978.60920.00961.85961.853,797
Mar 4, 2025818.00921.80818.00903.65903.653,876
Mar 3, 2025875.55875.80798.50838.00838.001,310
Feb 28, 2025869.95876.05850.60872.00872.00519
Feb 27, 2025877.95880.85840.70872.90872.901,346
Feb 25, 2025866.05873.65850.00855.65855.651,150
Feb 24, 2025929.00929.00851.80866.85866.851,433
Feb 21, 2025909.00909.25875.50883.40883.40768
Feb 20, 2025909.95914.00874.45901.00901.001,736
Feb 19, 2025850.05910.00850.05904.95904.95704
Feb 18, 2025882.20886.15854.60876.25876.254,412
Feb 17, 2025923.25932.50862.35871.50871.502,577
Feb 14, 2025952.20974.65914.05923.25923.252,094
Feb 13, 20251,022.001,022.00961.00969.75969.751,625
Feb 12, 20251,032.001,040.00964.351,002.651,002.651,821
Feb 11, 20251,080.601,094.401,002.051,010.651,010.6511,253
Feb 10, 20251,304.951,304.951,098.901,109.351,109.359,497
Feb 7, 20251,352.501,382.451,332.051,373.601,373.60851
Feb 6, 20251,316.051,364.801,311.001,355.301,355.301,145
Feb 5, 20251,327.201,350.001,327.201,350.001,350.00888
Feb 4, 20251,320.951,328.401,301.951,321.401,321.40530
Feb 3, 20251,290.001,334.001,262.601,298.151,298.151,363
Feb 1, 20251,295.001,302.401,256.401,280.501,280.50784
Jan 31, 20251,237.201,277.501,236.201,273.801,273.801,131
Jan 30, 20251,198.501,269.751,194.001,240.351,240.351,267
Jan 29, 20251,159.401,204.101,154.551,167.051,167.051,146
Jan 28, 20251,125.051,165.151,115.301,149.451,149.451,756
Jan 27, 20251,202.351,206.501,145.001,155.801,155.801,434
Jan 24, 20251,253.501,268.751,219.251,225.651,225.651,642
Jan 23, 20251,255.001,299.951,237.951,272.601,272.601,166
Jan 22, 20251,267.101,273.051,234.751,256.101,256.10738
Jan 21, 20251,298.001,300.001,270.101,281.101,281.10427
Jan 20, 20251,280.151,305.401,280.151,292.401,292.40400
Jan 17, 20251,293.601,330.601,288.651,303.251,303.251,035
Jan 16, 20251,264.551,298.601,263.951,295.951,295.95277
Jan 15, 20251,240.101,261.001,220.051,239.751,239.75466
Jan 14, 20251,165.051,241.801,165.051,233.601,233.60427
Jan 13, 20251,248.501,248.651,184.901,193.301,193.30831
Jan 10, 20251,306.001,306.001,239.901,251.801,251.801,090
Jan 9, 20251,291.451,317.401,275.001,282.401,282.401,127
Jan 8, 20251,367.951,367.951,278.801,291.401,291.40985
Jan 7, 20251,287.001,320.401,274.701,316.701,316.70625
Jan 6, 20251,334.501,334.501,271.001,280.551,280.55511
Jan 3, 20251,340.251,351.551,332.001,335.951,335.95405
Jan 2, 20251,374.951,374.951,332.551,347.451,347.451,270
Jan 1, 20251,300.801,388.601,300.801,365.451,365.452,093
Dec 31, 20241,240.151,283.401,231.351,279.501,279.50631
Dec 30, 20241,251.051,268.101,235.201,240.801,240.80989
Dec 27, 20241,277.901,291.951,270.851,272.551,272.55466
Dec 26, 20241,278.151,282.851,267.951,272.401,272.40101
Dec 24, 20241,295.351,307.901,278.601,279.801,279.80295
Dec 23, 20241,291.051,309.651,278.001,290.251,290.252,127
Dec 20, 20241,426.951,426.951,289.851,298.451,298.455,303
Dec 19, 20241,301.051,384.851,301.001,379.251,379.251,980
Dec 18, 20241,356.351,356.351,301.051,314.151,314.152,156
Dec 17, 20241,375.001,386.301,345.901,354.451,354.45501
Dec 16, 20241,389.951,390.001,364.201,380.301,380.30592
Dec 13, 20241,377.351,389.401,359.101,375.651,375.651,396
Dec 12, 20241,430.001,430.001,382.501,391.101,391.101,864
Dec 11, 20241,401.001,439.951,401.001,425.551,425.552,973
Dec 10, 20241,439.901,439.901,414.401,419.951,419.95436
Dec 9, 20241,486.151,486.151,425.001,429.201,429.201,236
Dec 6, 20241,472.001,476.351,454.251,471.301,471.30483
Dec 5, 20241,492.701,503.001,472.851,476.251,476.25806
Dec 4, 20241,523.951,542.151,492.801,500.401,500.401,460
Dec 3, 20241,505.901,536.001,492.251,513.351,513.351,582
Dec 2, 20241,478.451,500.001,461.651,495.551,495.55424
Nov 29, 20241,519.601,519.601,455.201,469.601,469.601,673
Nov 28, 20241,493.051,550.801,493.051,515.601,515.60899
Nov 27, 20241,504.601,508.901,471.301,473.701,473.701,204
Nov 26, 20241,473.951,510.001,459.251,501.701,501.702,909
Nov 25, 20241,538.951,538.951,447.051,473.101,473.10994
Nov 22, 20241,507.951,522.701,463.001,470.301,470.301,549
Nov 21, 20241,553.051,565.951,488.851,499.851,499.851,343
Nov 19, 20241,574.201,620.001,543.151,549.101,549.102,110
Nov 18, 20241,724.951,724.951,566.301,574.151,574.153,844
Nov 14, 20241,599.951,745.001,599.951,655.401,655.4013,819
Nov 13, 20241,600.051,697.801,538.001,588.101,588.1032,253
Nov 12, 20241,590.101,617.401,503.251,543.551,543.551,435
Nov 11, 20241,627.401,629.951,575.001,587.351,587.351,688
Nov 8, 20241,617.001,657.201,613.251,627.801,627.80884
Nov 7, 20241,645.001,688.001,643.001,649.451,649.452,296
Nov 6, 20241,637.501,653.001,624.001,646.801,646.801,189
Nov 4, 20241,510.001,583.401,510.001,547.801,547.802,926
Nov 1, 20241,490.001,542.551,490.001,539.701,539.70579
Oct 31, 20241,499.551,512.051,485.501,500.751,500.75748
Oct 29, 20241,405.001,519.001,405.001,497.701,497.70846
Oct 28, 20241,465.001,508.801,463.051,496.751,496.75477
Oct 25, 20241,482.601,496.901,439.651,454.051,454.052,891
Oct 24, 20241,567.901,567.901,491.451,493.801,493.80970
Oct 23, 20241,479.651,516.001,462.201,501.251,501.251,051
Oct 22, 20241,470.301,509.551,445.001,467.801,467.801,693
Oct 21, 20241,541.001,548.951,493.001,498.401,498.40748
Oct 18, 20241,530.051,553.001,517.701,539.801,539.80509
Oct 17, 20241,620.001,620.601,558.951,566.701,566.703,029
Oct 16, 20241,562.401,621.951,558.351,615.951,615.953,351
Oct 15, 20241,581.501,596.001,553.201,562.401,562.401,514
Oct 14, 20241,639.701,641.201,569.851,581.301,581.301,411
Oct 11, 20241,720.001,720.001,608.501,623.651,623.651,680
Oct 10, 20241,599.001,700.001,599.001,653.951,653.9510,013
Oct 9, 20241,549.001,606.001,549.001,570.051,570.052,230
Oct 8, 20241,503.101,546.701,488.051,535.201,535.20883
Oct 7, 20241,552.001,564.001,468.501,496.751,496.75645
Oct 4, 20241,494.551,565.001,477.301,544.001,544.001,604
Oct 3, 20241,546.551,546.551,503.401,506.551,506.551,162
Oct 1, 20241,536.651,536.751,503.451,516.201,516.202,067
Sep 30, 20241,540.001,545.001,505.501,520.751,520.752,968
Sep 27, 20241,505.701,586.901,505.701,549.651,549.652,181
Sep 26, 20241,595.001,595.001,525.251,527.151,527.151,253
Sep 25, 20241,559.951,575.101,544.001,558.301,558.30598
Sep 24, 20241,520.001,595.001,510.001,543.001,543.002,347
Sep 23, 20241,539.251,539.251,520.001,524.951,524.951,054
Sep 20, 20241,580.001,580.001,496.701,543.201,543.204,675
Sep 19, 20241,585.901,589.001,497.851,529.101,529.103,834
Sep 18, 20241,588.401,588.401,515.501,576.551,576.551,127
Sep 17, 20241,577.151,591.901,529.051,534.651,534.653,055
Sep 16, 20241,575.101,584.351,559.451,571.851,571.85627
Sep 13, 20241,594.001,617.951,572.851,580.801,580.803,135
Sep 12, 2024 5.5 Dividend
Sep 12, 20241,590.001,627.801,584.901,594.001,594.001,534
Sep 11, 20241,633.001,649.901,591.351,625.551,620.0510,450
Sep 10, 20241,529.801,633.901,510.851,611.401,605.9511,619
Sep 9, 20241,543.351,545.351,484.501,497.951,492.884,142
Sep 6, 20241,635.001,635.001,542.051,553.851,548.598,380
Sep 5, 20241,639.951,639.951,594.051,623.901,618.412,619
Sep 4, 20241,529.951,598.001,496.151,587.751,582.385,557
Sep 3, 20241,525.001,526.251,502.951,513.051,507.931,047
Sep 2, 20241,543.301,543.301,495.951,507.051,501.954,179
Aug 30, 20241,520.001,545.001,499.701,513.001,507.882,999
Aug 29, 20241,484.101,549.001,475.551,486.951,481.923,103
Aug 28, 20241,510.151,510.151,469.601,477.101,472.102,451
Aug 26, 20241,549.901,549.901,491.001,496.001,490.941,315
Aug 23, 20241,496.001,525.451,492.501,505.251,500.163,295
Aug 22, 20241,527.401,541.001,485.951,498.801,493.734,253
Aug 21, 20241,441.051,517.001,441.051,495.751,490.695,230
Aug 20, 20241,425.001,489.801,425.001,456.751,451.821,977
Aug 19, 20241,499.951,509.951,455.451,461.051,456.115,312
Aug 16, 20241,499.451,503.001,473.851,488.151,483.112,597
Aug 14, 20241,507.651,530.801,448.001,457.051,452.126,626
Aug 13, 20241,502.001,555.001,442.001,486.851,481.8216,042
Aug 12, 20241,573.951,588.051,461.101,474.201,469.2139,034
Aug 9, 20241,430.501,467.501,414.351,460.051,455.119,691
Aug 8, 20241,381.001,442.751,381.001,405.101,400.3510,052
Aug 7, 20241,395.001,428.001,375.951,389.151,384.4510,255
Aug 6, 20241,260.001,384.051,260.001,373.601,368.959,137
Aug 5, 20241,270.001,331.001,246.151,259.801,255.549,482
Aug 2, 20241,275.001,391.351,275.001,353.701,349.125,666
Aug 1, 20241,265.051,330.751,265.051,294.051,289.672,785
Jul 31, 20241,285.001,303.951,264.751,272.551,268.242,274
Jul 30, 20241,267.201,310.001,264.001,285.651,281.303,853
Jul 29, 20241,236.001,318.001,236.001,272.851,268.544,221
Jul 26, 20241,265.001,325.001,261.001,291.251,286.884,815
Jul 25, 20241,192.601,295.601,186.001,262.901,258.639,349
Jul 24, 20241,158.001,200.001,151.401,198.651,194.591,658
Jul 23, 20241,145.401,159.901,100.051,150.601,146.711,119
Jul 22, 20241,132.001,190.901,129.001,145.401,141.522,525
Jul 19, 20241,124.951,194.751,113.301,145.251,141.388,006
Jul 18, 20241,157.701,166.701,127.051,131.501,127.674,363
Jul 16, 20241,197.001,201.201,150.001,152.651,148.753,428
Jul 15, 20241,250.001,252.001,200.951,216.401,212.283,228
Jul 12, 20241,186.001,245.101,170.651,219.551,215.422,315
Jul 11, 20241,159.501,184.451,156.051,168.901,164.95776
Jul 10, 20241,163.851,163.901,112.351,144.951,141.08686
Jul 9, 20241,182.101,187.951,155.901,160.351,156.421,025
Jul 8, 20241,204.001,219.951,173.001,181.451,177.453,601
Jul 5, 20241,182.451,205.001,176.101,197.701,193.65495
Jul 4, 20241,174.051,191.001,161.851,185.801,181.79423
Jul 3, 20241,192.651,199.201,168.001,179.201,175.211,267
Jul 2, 20241,160.851,180.951,146.001,174.201,170.232,064
Jul 1, 20241,172.001,188.851,161.101,171.601,167.64661
Jun 28, 20241,181.501,188.051,165.401,169.801,165.841,574
Jun 27, 20241,205.901,239.051,165.001,177.151,173.173,949
Jun 26, 20241,176.001,217.951,176.001,207.051,202.97676
Jun 25, 20241,216.051,222.301,189.151,195.201,191.163,190
Jun 24, 20241,182.151,236.901,182.151,222.101,217.973,375
Jun 21, 20241,245.001,261.051,200.901,206.251,202.175,159
Jun 20, 20241,225.001,241.451,212.651,232.101,227.936,977
Jun 19, 20241,217.051,249.451,175.351,229.601,225.4420,224
Jun 18, 20241,188.901,239.151,185.001,208.451,204.364,508
Jun 14, 20241,125.001,237.001,125.001,190.101,186.0717,434
Jun 13, 20241,099.051,118.101,094.951,111.251,107.491,535
Jun 12, 20241,083.401,144.351,044.501,089.551,085.869,765
Jun 11, 20241,039.801,088.001,031.451,078.751,075.103,808
Jun 10, 20241,058.101,058.101,025.051,030.451,026.962,028
Jun 7, 20241,049.301,054.451,038.001,049.951,046.40529
Jun 6, 20241,016.351,050.001,016.351,043.401,039.872,159
Jun 5, 2024994.351,025.05967.051,016.501,013.061,129
Jun 4, 20241,100.001,100.00927.50986.55983.216,209
Jun 3, 20241,111.301,111.301,034.901,081.951,078.297,309
May 31, 20241,004.701,118.951,004.701,057.551,053.9715,035
May 30, 20241,000.001,005.00976.40990.80987.453,423
May 29, 20241,030.001,030.00980.00988.65985.303,983
May 28, 20241,100.001,100.001,011.401,025.701,022.233,771
May 27, 20241,046.451,085.001,046.451,057.501,053.924,896
May 24, 20241,080.001,099.751,020.001,024.901,021.435,467
May 23, 20241,087.051,091.151,064.951,085.351,081.681,911
May 22, 20241,096.051,113.951,064.001,090.351,086.664,696
May 21, 20241,015.001,133.901,015.001,101.851,098.128,852
May 17, 20241,014.851,015.90984.80989.20985.851,238
May 16, 20241,015.001,024.351,009.551,019.751,016.30676
May 15, 2024993.551,049.15984.151,012.251,008.834,833
May 14, 2024966.00977.80959.00966.70963.43155
May 13, 2024969.95970.00951.00957.75954.51309
May 10, 2024959.40973.00946.90969.95966.671,103
May 9, 2024978.10985.85950.00955.80952.571,783
May 8, 2024987.25995.15970.00972.00968.71644
May 7, 20241,021.001,022.35977.35979.65976.34636
May 6, 20241,044.251,044.251,011.351,017.251,013.812,901
May 3, 20241,048.851,055.951,034.451,042.951,039.421,142
May 2, 20241,011.751,052.251,006.251,038.751,035.2410,196
Apr 30, 20241,038.951,080.051,019.301,027.001,023.534,380
Apr 29, 20241,050.051,090.801,026.101,047.701,044.169,464
Apr 26, 20241,021.301,059.001,009.801,043.151,039.6214,319
Apr 25, 2024940.001,029.50929.101,006.301,002.9029,068