Excel Realty N Infra Limited (EXCEL.NS)

NSE - NSE Real-time price. Currency in INR

Add to watchlist

0.5500

0.0000

(0.00%)

At close: 03:30PM IST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.5000	0.5500	0.5000	0.5500	0.5500	6,844,911
02 May 2024	0.5500	0.5500	0.5000	0.5500	0.5500	7,558,186
30 Apr 2024	0.5000	0.5500	0.5000	0.5000	0.5000	4,583,944
29 Apr 2024	0.5500	0.5500	0.5000	0.5000	0.5000	5,312,890
26 Apr 2024	0.5000	0.5500	0.5000	0.5500	0.5500	4,826,603
25 Apr 2024	0.5500	0.5500	0.5000	0.5000	0.5000	5,382,751
24 Apr 2024	0.5500	0.5500	0.5000	0.5500	0.5500	5,304,194
23 Apr 2024	0.5500	0.5500	0.5000	0.5000	0.5000	9,029,365
22 Apr 2024	0.5500	0.5500	0.5000	0.5500	0.5500	3,920,319
19 Apr 2024	0.5500	0.5500	0.5000	0.5000	0.5000	3,139,019
18 Apr 2024	0.5500	0.5500	0.5000	0.5500	0.5500	3,981,392
16 Apr 2024	0.5000	0.5500	0.5000	0.5500	0.5500	5,373,240
15 Apr 2024	0.5000	0.5500	0.5000	0.5000	0.5000	6,279,194
12 Apr 2024	0.5500	0.5500	0.5000	0.5000	0.5000	4,949,641
10 Apr 2024	0.5500	0.5500	0.5000	0.5500	0.5500	5,055,171
09 Apr 2024	0.5000	0.5500	0.5000	0.5000	0.5000	4,843,742
08 Apr 2024	0.5500	0.5500	0.5000	0.5500	0.5500	4,314,257
05 Apr 2024	0.5500	0.5500	0.5000	0.5000	0.5000	3,745,356
04 Apr 2024	0.5500	0.5500	0.5000	0.5500	0.5500	4,306,926
03 Apr 2024	0.5500	0.5500	0.5000	0.5500	0.5500	5,365,838
02 Apr 2024	0.5000	0.5500	0.5000	0.5500	0.5500	5,881,670
01 Apr 2024	0.5000	0.5500	0.4500	0.5000	0.5000	4,642,909
28 Mar 2024	0.5000	0.5500	0.4500	0.5000	0.5000	3,425,829
27 Mar 2024	0.5000	0.5500	0.4500	0.5000	0.5000	4,985,315
26 Mar 2024	0.5500	0.5500	0.4500	0.5000	0.5000	4,784,927
22 Mar 2024	0.5000	0.5000	0.4500	0.5000	0.5000	2,138,227
21 Mar 2024	0.4500	0.5000	0.4500	0.5000	0.5000	3,453,552
20 Mar 2024	0.5000	0.5000	0.4500	0.4500	0.4500	3,544,675
19 Mar 2024	0.5000	0.5500	0.4500	0.5000	0.5000	3,492,303
18 Mar 2024	0.5000	0.5500	0.4500	0.5000	0.5000	4,947,875
15 Mar 2024	0.5000	0.5000	0.4500	0.5000	0.5000	2,653,086
14 Mar 2024	0.5000	0.5000	0.4500	0.5000	0.5000	5,611,350
13 Mar 2024	0.5000	0.5500	0.5000	0.5000	0.5000	5,818,480
12 Mar 2024	0.5500	0.5500	0.5000	0.5500	0.5500	5,395,827
11 Mar 2024	0.5500	0.5500	0.5000	0.5000	0.5000	5,251,814
07 Mar 2024	0.5500	0.5500	0.5000	0.5500	0.5500	11,953,126
06 Mar 2024	0.5500	0.6000	0.5500	0.5500	0.5500	14,494,027
05 Mar 2024	0.6000	0.6000	0.5500	0.6000	0.6000	9,055,074
04 Mar 2024	0.6000	0.6000	0.5500	0.6000	0.6000	19,663,548
01 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,704,057
29 Feb 2024	0.5000	0.5000	0.4500	0.5000	0.5000	1,658,852
28 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,115,174
27 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,594,443
26 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,616,221
23 Feb 2024	0.5000	0.5500	0.5000	0.5000	0.5000	6,460,766
22 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,484,784
21 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	4,484,914
20 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	14,457,551
19 Feb 2024	0.6000	0.6000	0.5500	0.6000	0.6000	6,602,135
16 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,365,418
15 Feb 2024	0.5500	0.5500	0.5000	0.5500	0.5500	2,733,455
14 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,674,841
13 Feb 2024	0.5500	0.5500	0.5000	0.5500	0.5500	2,512,095
12 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	6,313,337
09 Feb 2024	0.6000	0.6000	0.5500	0.6000	0.6000	7,871,959
08 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	15,081,274
07 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	18,320,844
06 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,999,816
05 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,072,561
02 Feb 2024	0.5500	0.5500	0.5000	0.5500	0.5500	3,433,494
01 Feb 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,546,032
31 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,564,066
30 Jan 2024	0.5000	0.5500	0.5000	0.5000	0.5000	6,940,684
29 Jan 2024	0.5000	0.5500	0.5000	0.5000	0.5000	2,490,355
25 Jan 2024	0.5500	0.5500	0.5000	0.5500	0.5500	3,824,860
24 Jan 2024	0.5500	0.5500	0.5000	0.5500	0.5500	4,971,931
23 Jan 2024	0.5000	0.5500	0.5000	0.5000	0.5000	6,798,440
19 Jan 2024	0.5500	0.5500	0.5000	0.5500	0.5500	7,621,964
18 Jan 2024	0.5000	0.5000	0.4500	0.5000	0.5000	2,175,818
17 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,098,689
16 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,629,052
15 Jan 2024	0.5500	0.5500	0.5000	0.5500	0.5500	8,417,662
12 Jan 2024	0.5500	0.5500	0.5500	0.5500	0.5500	23,417,875
11 Jan 2024	0.5000	0.5000	0.4500	0.5000	0.5000	12,864,495
10 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,483,226
09 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	12,098,183
08 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,567,665
05 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,729,908
04 Jan 2024	0.5000	0.5000	0.4500	0.5000	0.5000	6,764,279
03 Jan 2024	0.4500	0.4500	0.4000	0.4500	0.4500	14,647,106
02 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,404,919
01 Jan 2024	0.4000	0.4500	0.4000	0.4000	0.4000	1,543,939
29 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,244,457
28 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,872,171
27 Dec 2023	0.4000	0.4000	0.3500	0.4000	0.4000	1,476,324
26 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,935,802
22 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,869,716
21 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	3,035,075
20 Dec 2023	0.4000	0.4500	0.4000	0.4000	0.4000	3,544,493
19 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,358,911
18 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	4,843,868
15 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,102,578
14 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	5,771,536
13 Dec 2023	0.4000	0.4500	0.4000	0.4000	0.4000	22,511,658
12 Dec 2023	0.4500	0.5000	0.4000	0.4500	0.4500	51,637,251
11 Dec 2023	0.4000	0.4500	0.4000	0.4500	0.4500	19,462,007
08 Dec 2023	0.4000	0.4500	0.3500	0.4000	0.4000	32,941,401
07 Dec 2023	0.4000	0.4000	0.3500	0.4000	0.4000	10,354,793
06 Dec 2023	0.3500	0.4000	0.3500	0.4000	0.4000	13,840,140
05 Dec 2023	0.3500	0.4000	0.3000	0.3500	0.3500	20,943,354
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,340.32+2,842.41(+3.04%)

Excel Realty N Infra Limited (EXCEL.NS)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,340.32
+2,842.41(+3.04%)