EXCELINDUS.NS(EXCELINDUS.NS)
EXCELINDUS.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $885.20 | $910.40 | $885.20 | $899.80 | 5,748 |
| 7/17/2026 | $903.80 | $912.45 | $895.05 | $898.70 | 4,448 |
| 7/16/2026 | $902.00 | $910.40 | $895.00 | $903.80 | 5,346 |
| 7/15/2026 | $893.00 | $905.90 | $889.05 | $895.30 | 2,490 |
| 7/14/2026 | $911.45 | $911.45 | $887.60 | $890.85 | 14,327 |
| 7/13/2026 | $903.00 | $924.90 | $900.00 | $911.40 | 5,483 |
| 7/10/2026 | $905.50 | $928.90 | $889.20 | $912.05 | 8,414 |
| 7/9/2026 | $897.40 | $906.25 | $892.60 | $901.15 | 4,883 |
| 7/8/2026 | $905.00 | $911.30 | $876.00 | $890.45 | 6,565 |
| 7/7/2026 | $906.35 | $916.85 | $906.05 | $911.45 | 3,533 |
| 7/6/2026 | $915.00 | $918.00 | $902.05 | $909.85 | 5,566 |
| 7/3/2026 | $907.70 | $916.00 | $907.10 | $913.20 | 3,650 |
| 7/2/2026 | $915.70 | $915.95 | $900.10 | $903.30 | 4,830 |
| 7/1/2026 | $900.90 | $919.40 | $900.90 | $912.85 | 5,793 |
| 6/30/2026 | $907.70 | $915.00 | $904.45 | $909.75 | 5,362 |
| 6/29/2026 | $904.00 | $919.80 | $900.00 | $903.30 | 6,568 |
| 6/25/2026 | $908.90 | $916.40 | $902.40 | $906.50 | 5,652 |
| 6/24/2026 | $910.20 | $916.95 | $905.00 | $911.15 | 5,829 |
| 6/23/2026 | $910.05 | $928.95 | $903.00 | $911.75 | 6,413 |
| 6/22/2026 | $888.00 | $936.45 | $888.00 | $918.95 | 24,077 |
| 6/19/2026 | $936.60 | $944.00 | $921.10 | $927.05 | 4,226 |
| 6/18/2026 | $929.95 | $942.00 | $927.45 | $932.95 | 4,836 |
| 6/17/2026 | $929.00 | $939.80 | $922.00 | $926.10 | 3,905 |
| 6/16/2026 | $932.10 | $932.60 | $900.95 | $927.00 | 5,247 |
| 6/15/2026 | $926.00 | $954.45 | $922.00 | $925.85 | 9,521 |
| 6/12/2026 | $907.65 | $925.95 | $905.40 | $917.45 | 5,324 |
| 6/11/2026 | $918.50 | $920.00 | $901.05 | $907.65 | 4,251 |
| 6/10/2026 | $913.45 | $943.20 | $905.00 | $909.10 | 7,763 |
| 6/9/2026 | $909.20 | $917.95 | $904.65 | $909.65 | 3,677 |
| 6/8/2026 | $919.30 | $920.35 | $901.00 | $904.95 | 4,620 |
| 6/5/2026 | $931.70 | $937.95 | $914.75 | $919.45 | 4,812 |
| 6/4/2026 | $925.95 | $945.95 | $920.00 | $926.75 | 4,822 |
| 6/3/2026 | $910.25 | $935.00 | $906.05 | $930.50 | 9,056 |
| 6/2/2026 | $928.00 | $939.15 | $897.00 | $910.25 | 14,291 |
| 6/1/2026 | $926.00 | $950.00 | $918.00 | $927.05 | 10,203 |
| 5/29/2026 | $968.85 | $973.40 | $919.65 | $928.10 | 17,511 |
| 5/27/2026 | $976.60 | $978.90 | $963.00 | $968.85 | 5,993 |
| 5/26/2026 | $982.30 | $997.00 | $966.00 | $970.60 | 10,999 |
| 5/25/2026 | $980.00 | $990.00 | $940.00 | $982.30 | 25,392 |
| 5/22/2026 | $981.05 | $1034.00 | $981.05 | $999.15 | 26,768 |
| 5/21/2026 | $975.80 | $1014.85 | $968.00 | $1006.05 | 30,931 |
| 5/20/2026 | $970.00 | $970.30 | $950.00 | $956.75 | 5,680 |
| 5/19/2026 | $972.60 | $1008.20 | $961.20 | $965.95 | 9,560 |
| 5/18/2026 | $976.70 | $987.00 | $963.05 | $984.10 | 7,607 |
| 5/15/2026 | $965.75 | $1005.00 | $965.00 | $986.60 | 7,253 |
| 5/14/2026 | $967.00 | $986.90 | $960.00 | $970.65 | 8,176 |
| 5/13/2026 | $950.00 | $979.90 | $948.10 | $961.80 | 6,611 |
| 5/12/2026 | $993.00 | $996.90 | $952.65 | $957.70 | 9,467 |
| 5/11/2026 | $1005.10 | $1020.40 | $989.60 | $993.00 | 7,607 |
| 5/8/2026 | $1044.00 | $1056.05 | $1015.00 | $1024.55 | 15,255 |
| 5/7/2026 | $986.00 | $1042.05 | $986.00 | $1037.60 | 22,867 |
| 5/6/2026 | $961.20 | $988.00 | $959.00 | $982.15 | 9,590 |
| 5/5/2026 | $965.00 | $965.00 | $954.05 | $956.55 | 4,074 |
| 5/4/2026 | $935.10 | $981.50 | $935.10 | $960.80 | 8,227 |
| 4/30/2026 | $955.00 | $959.95 | $933.70 | $955.15 | 3,032 |
| 4/29/2026 | $946.25 | $979.45 | $941.00 | $954.20 | 8,048 |
| 4/28/2026 | $939.00 | $959.90 | $939.00 | $942.20 | 4,087 |
| 4/27/2026 | $949.00 | $949.00 | $925.00 | $939.00 | 5,047 |
| 4/24/2026 | $956.00 | $958.00 | $920.00 | $927.45 | 3,272 |
| 4/23/2026 | $946.05 | $960.00 | $940.05 | $955.30 | 3,938 |
| 4/22/2026 | $954.80 | $958.80 | $939.00 | $946.05 | 5,485 |
| 4/21/2026 | $959.15 | $959.15 | $950.10 | $952.30 | 3,174 |