New Zealand markets close in 3 hours 23 minutes

Excel Realty N Infra Limited (EXCEL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
0.7700-0.0100 (-1.28%)
At close: 03:15PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.77000.77000.77000.77000.7700630,260
24 Jun 20240.78000.78000.78000.78000.7800498,082
21 Jun 20240.79000.79000.79000.79000.7900336,686
20 Jun 20240.80000.80000.80000.80000.8000405,004
19 Jun 20240.81000.81000.81000.81000.8100570,162
18 Jun 20240.82000.82000.82000.82000.8200576,542
14 Jun 20240.83000.83000.83000.83000.8300627,164
13 Jun 20240.84000.84000.84000.84000.8400634,657
12 Jun 20240.85000.85000.85000.85000.8500799,225
11 Jun 20240.89000.89000.86000.86000.86003,321,696
10 Jun 20240.90000.90000.82000.90000.90005,685,120
07 Jun 20240.86000.86000.86000.86000.8600794,938
06 Jun 20240.82000.82000.82000.82000.8200291,890
05 Jun 20240.79000.79000.79000.79000.7900507,666
04 Jun 20240.76000.76000.76000.76000.76003,444,066
03 Jun 20240.73000.73000.73000.73000.7300420,849
31 May 20240.70000.70000.70000.70000.7000687,463
30 May 20240.67000.67000.67000.67000.6700129,913
29 May 20240.64000.64000.64000.64000.6400255,502
28 May 20240.61000.61000.61000.61000.6100140,073
27 May 20240.59000.59000.59000.59000.5900603,206
24 May 20240.57000.57000.57000.57000.57001,492,220
23 May 20240.54000.55000.53000.55000.55003,149,336
22 May 20240.54000.54000.52000.53000.53005,725,743
21 May 20240.54000.55000.52000.53000.53005,371,935
17 May 20240.54000.54000.52000.53000.53003,873,311
16 May 20240.54000.54000.53000.54000.54003,832,876
15 May 20240.53000.54000.52000.53000.53002,694,805
14 May 20240.52000.53000.51000.53000.53005,911,501
13 May 20240.53000.53000.51000.52000.52006,554,840
10 May 20240.53000.53000.52000.53000.53003,617,248
09 May 20240.53000.54000.51000.52000.52006,165,803
08 May 20240.53000.53000.52000.53000.53003,640,435
07 May 20240.54000.54000.52000.53000.53004,667,666
06 May 20240.53000.54000.52000.53000.53009,629,936
03 May 20240.52000.53000.51000.52000.52002,552,786
02 May 20240.53000.53000.51000.52000.52006,806,951
30 Apr 20240.53000.54000.52000.53000.53004,930,870
29 Apr 20240.53000.54000.52000.52000.52004,659,217
26 Apr 20240.53000.53000.51000.52000.52003,411,671
25 Apr 20240.52000.54000.51000.52000.52005,018,646
24 Apr 20240.51000.52000.51000.52000.52003,829,967
23 Apr 20240.53000.53000.51000.51000.51002,904,500
22 Apr 20240.53000.53000.51000.52000.52002,391,866
19 Apr 20240.52000.53000.51000.53000.53001,191,276
18 Apr 20240.53000.53000.51000.52000.52001,849,664
16 Apr 20240.52000.52000.50000.52000.52001,376,391
15 Apr 20240.54000.54000.51000.51000.51003,537,870
12 Apr 20240.54000.55000.53000.53000.53002,554,913
10 Apr 20240.54000.54000.52000.53000.53001,863,445
09 Apr 20240.54000.55000.53000.53000.53001,419,592
08 Apr 20240.54000.55000.52000.53000.53001,961,035
05 Apr 20240.54000.55000.53000.54000.5400908,272
04 Apr 20240.53000.55000.52000.53000.53002,210,332
03 Apr 20240.53000.54000.52000.53000.53002,095,660
02 Apr 20240.51000.53000.50000.53000.53002,831,344
01 Apr 20240.50000.51000.49000.51000.51001,933,286
28 Mar 20240.50000.50000.49000.49000.49001,759,645
27 Mar 20240.50000.51000.49000.50000.50001,634,634
26 Mar 20240.50000.52000.49000.51000.51003,253,312
22 Mar 20240.50000.51000.48000.50000.50001,699,731
21 Mar 20240.50000.50000.48000.50000.50001,720,148
20 Mar 20240.50000.50000.48000.49000.49003,261,256
19 Mar 20240.51000.51000.49000.49000.49004,183,423
18 Mar 20240.50000.51000.49000.51000.5100839,950
15 Mar 20240.50000.50000.48000.49000.49001,889,448
14 Mar 20240.50000.50000.47000.50000.50001,519,647
13 Mar 20240.51000.51000.49000.49000.49001,799,358
12 Mar 20240.52000.53000.51000.51000.51003,916,484
11 Mar 20240.55000.55000.52000.53000.53005,732,667
07 Mar 20240.53000.55000.53000.54000.54005,405,403
06 Mar 20240.58000.59000.55000.55000.55005,654,529
05 Mar 20240.57000.57000.54000.57000.570011,300,600
04 Mar 20240.55000.55000.55000.55000.55001,614,065
01 Mar 20240.50000.51000.50000.51000.51003,228,495
29 Feb 20240.51000.51000.51000.51000.5100428,597
28 Feb 20240.52000.52000.52000.52000.5200700,836
27 Feb 20240.53000.53000.53000.53000.5300669,578
26 Feb 20240.54000.54000.54000.54000.5400703,048
23 Feb 20240.55000.55000.55000.55000.55001,176,921
22 Feb 20240.58000.58000.56000.56000.56001,379,592
21 Feb 20240.57000.57000.57000.57000.57004,316,889
20 Feb 20240.56000.56000.56000.56000.56001,253,050
19 Feb 20240.54000.55000.54000.55000.55001,573,646
16 Feb 20240.54000.55000.54000.54000.54001,100,043
15 Feb 20240.52000.54000.52000.54000.54003,006,428
14 Feb 20240.53000.53000.53000.53000.53002,355,484
13 Feb 20240.54000.54000.54000.54000.54003,067,051
12 Feb 20240.57000.57000.55000.55000.55006,189,108
09 Feb 20240.56000.56000.56000.56000.5600444,977
08 Feb 20240.55000.55000.55000.55000.5500475,990
07 Feb 20240.54000.54000.54000.54000.54002,362,516
06 Feb 20240.53000.53000.53000.53000.53001,635,732
05 Feb 20240.52000.52000.52000.52000.5200778,497
02 Feb 20240.51000.51000.51000.51000.5100993,752
01 Feb 20240.50000.50000.50000.50000.50001,473,272
31 Jan 20240.50000.50000.50000.50000.50003,247,621
30 Jan 20240.52000.52000.51000.51000.51002,790,210
29 Jan 20240.53000.53000.52000.52000.52003,749,331
25 Jan 20240.52000.52000.52000.52000.52004,221,605
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...