Price Data Selection & Download
Excel Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see EXCELINDUS stock price BSE.
Share Price All Time High
₹1922.30
September 18, 2018
NSE Exchange
Share Price All Time Low
₹22.00
March 12, 2009
NSE Exchange
Highest Volume Trading Day
1,055,831
August 19, 2026 • ₹1133.25
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
EXCELINDUS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹963.80 | ₹979.90 | ₹945.10 | ₹958.20 | 12,412 |
| 2026-09-17 | ₹955.90 | ₹972.70 | ₹940.00 | ₹963.80 | 19,529 |
| 2026-09-16 | ₹980.20 | ₹980.20 | ₹940.10 | ₹966.80 | 12,959 |
| 2026-09-15 | ₹990.60 | ₹1002.90 | ₹959.80 | ₹965.70 | 12,066 |
| 2026-09-11 | ₹995.00 | ₹995.00 | ₹961.20 | ₹980.80 | 11,159 |
| 2026-09-10 | ₹989.40 | ₹1001.00 | ₹989.40 | ₹992.60 | 4,803 |
| 2026-09-09 | ₹995.00 | ₹1001.90 | ₹985.00 | ₹989.40 | 10,303 |
| 2026-09-08 | ₹1004.00 | ₹1004.00 | ₹984.10 | ₹993.00 | 8,141 |
| 2026-09-07 | ₹1036.00 | ₹1036.10 | ₹999.00 | ₹1002.60 | 11,574 |
| 2026-09-04 | ₹1035.10 | ₹1045.00 | ₹1026.10 | ₹1031.40 | 4,529 |
| 2026-09-03 | ₹1032.00 | ₹1045.00 | ₹1025.10 | ₹1034.90 | 4,086 |
| 2026-09-02 | ₹1018.00 | ₹1035.10 | ₹1010.00 | ₹1027.40 | 5,547 |
| 2026-09-01 | ₹1053.00 | ₹1053.00 | ₹1004.50 | ₹1015.50 | 6,767 |
| 2026-08-31 | ₹1036.05 | ₹1062.95 | ₹1025.10 | ₹1046.15 | 11,674 |
| 2026-08-28 | ₹1046.00 | ₹1048.50 | ₹1025.20 | ₹1030.85 | 7,207 |
| 2026-08-27 | ₹1039.75 | ₹1050.00 | ₹1034.55 | ₹1041.60 | 8,170 |
| 2026-08-26 | ₹1065.50 | ₹1073.00 | ₹1032.50 | ₹1039.75 | 13,773 |
| 2026-08-25 | ₹1081.70 | ₹1093.95 | ₹1050.50 | ₹1057.25 | 16,113 |
| 2026-08-24 | ₹1089.00 | ₹1107.90 | ₹1060.00 | ₹1072.65 | 15,048 |
| 2026-08-21 | ₹1120.00 | ₹1126.55 | ₹1073.85 | ₹1089.00 | 24,478 |
| 2026-08-20 | ₹1133.25 | ₹1139.50 | ₹1096.00 | ₹1114.50 | 106,521 |
| 2026-08-19 | ₹991.05 | ₹1148.55 | ₹990.90 | ₹1133.25 | 1,055,831 |
| 2026-08-18 | ₹995.65 | ₹997.45 | ₹981.05 | ₹985.20 | 2,480 |
| 2026-08-17 | ₹1013.65 | ₹1022.95 | ₹976.00 | ₹990.55 | 13,026 |
| 2026-08-14 | ₹1035.00 | ₹1035.00 | ₹974.35 | ₹1013.65 | 34,333 |
| 2026-08-13 | ₹1035.05 | ₹1069.00 | ₹1025.00 | ₹1039.35 | 9,105 |
| 2026-08-12 | ₹1034.40 | ₹1060.00 | ₹1022.65 | ₹1051.00 | 6,458 |
| 2026-08-11 | ₹1017.45 | ₹1040.00 | ₹1011.00 | ₹1034.40 | 5,262 |
| 2026-08-10 | ₹1031.00 | ₹1040.95 | ₹1010.00 | ₹1012.40 | 3,791 |
| 2026-08-07 | ₹1034.00 | ₹1039.10 | ₹1023.60 | ₹1029.00 | 4,164 |
| 2026-08-06 | ₹1046.00 | ₹1049.00 | ₹1025.15 | ₹1029.55 | 2,795 |
| 2026-08-05 | ₹1049.00 | ₹1052.60 | ₹1026.85 | ₹1041.60 | 4,015 |
| 2026-08-04 | ₹1002.00 | ₹1060.00 | ₹1002.00 | ₹1050.60 | 20,096 |
| 2026-08-03 | ₹991.20 | ₹1041.10 | ₹987.05 | ₹1021.70 | 14,306 |
| 2026-07-31 | ₹994.85 | ₹998.60 | ₹984.55 | ₹986.30 | 3,019 |
| 2026-07-30 | ₹991.30 | ₹1000.00 | ₹978.00 | ₹994.95 | 6,695 |
| 2026-07-29 | ₹987.00 | ₹999.75 | ₹979.00 | ₹991.35 | 13,236 |
| 2026-07-28 | ₹980.00 | ₹999.00 | ₹976.00 | ₹984.65 | 17,457 |
| 2026-07-27 | ₹940.90 | ₹997.95 | ₹927.00 | ₹982.15 | 26,284 |
| 2026-07-24 | ₹911.35 | ₹945.25 | ₹907.00 | ₹932.15 | 10,520 |
| 2026-07-23 | ₹935.05 | ₹950.00 | ₹910.00 | ₹914.35 | 5,058 |
| 2026-07-22 | ₹936.10 | ₹958.00 | ₹934.75 | ₹948.20 | 15,809 |
| 2026-07-21 | ₹900.00 | ₹948.00 | ₹900.00 | ₹938.15 | 18,913 |
| 2026-07-20 | ₹885.20 | ₹910.40 | ₹885.20 | ₹899.80 | 5,721 |
| 2026-07-17 | ₹903.80 | ₹912.45 | ₹895.05 | ₹898.70 | 4,448 |
| 2026-07-16 | ₹902.00 | ₹910.40 | ₹895.00 | ₹903.80 | 5,173 |
| 2026-07-15 | ₹893.00 | ₹905.90 | ₹889.05 | ₹895.30 | 2,490 |
| 2026-07-14 | ₹911.45 | ₹911.45 | ₹887.60 | ₹890.85 | 14,145 |
| 2026-07-13 | ₹903.00 | ₹924.90 | ₹900.00 | ₹911.40 | 5,475 |
| 2026-07-10 | ₹905.50 | ₹928.90 | ₹889.20 | ₹912.05 | 8,412 |
| 2026-07-09 | ₹897.40 | ₹906.25 | ₹892.60 | ₹901.15 | 4,875 |
| 2026-07-08 | ₹905.00 | ₹911.30 | ₹876.00 | ₹890.45 | 6,565 |
| 2026-07-07 | ₹906.35 | ₹916.85 | ₹906.05 | ₹911.45 | 3,533 |
| 2026-07-06 | ₹915.00 | ₹918.00 | ₹902.05 | ₹909.85 | 5,407 |
| 2026-07-03 | ₹907.70 | ₹916.00 | ₹907.10 | ₹913.20 | 3,650 |
| 2026-07-02 | ₹915.70 | ₹915.95 | ₹900.10 | ₹903.30 | 4,827 |
| 2026-07-01 | ₹900.90 | ₹919.40 | ₹900.90 | ₹912.85 | 5,775 |
| 2026-06-30 | ₹907.70 | ₹915.00 | ₹904.45 | ₹909.75 | 5,328 |
| 2026-06-29 | ₹904.00 | ₹919.80 | ₹900.00 | ₹903.30 | 6,568 |
| 2026-06-25 | ₹908.90 | ₹916.40 | ₹902.40 | ₹906.50 | 5,640 |
| 2026-06-24 | ₹910.20 | ₹916.95 | ₹905.00 | ₹911.15 | 5,819 |
| 2026-06-23 | ₹910.05 | ₹928.95 | ₹903.00 | ₹911.75 | 6,400 |
| 2026-06-22 | ₹888.00 | ₹936.45 | ₹888.00 | ₹918.95 | 24,077 |
| 2026-06-19 | ₹936.60 | ₹944.00 | ₹921.10 | ₹927.05 | 4,226 |
| 2026-06-18 | ₹929.95 | ₹942.00 | ₹927.45 | ₹932.95 | 4,824 |
| 2026-06-17 | ₹929.00 | ₹939.80 | ₹922.00 | ₹926.10 | 3,888 |
| 2026-06-16 | ₹932.10 | ₹932.60 | ₹900.95 | ₹927.00 | 5,245 |
| 2026-06-15 | ₹926.00 | ₹954.45 | ₹922.00 | ₹925.85 | 9,521 |
| 2026-06-12 | ₹907.65 | ₹925.95 | ₹905.40 | ₹917.45 | 5,324 |
| 2026-06-11 | ₹918.50 | ₹920.00 | ₹901.05 | ₹907.65 | 4,251 |
| 2026-06-10 | ₹913.45 | ₹943.20 | ₹905.00 | ₹909.10 | 7,763 |
| 2026-06-09 | ₹909.20 | ₹917.95 | ₹904.65 | ₹909.65 | 3,677 |
| 2026-06-08 | ₹919.30 | ₹920.35 | ₹901.00 | ₹904.95 | 4,593 |
| 2026-06-05 | ₹931.70 | ₹937.95 | ₹914.75 | ₹919.45 | 4,811 |
| 2026-06-04 | ₹925.95 | ₹945.95 | ₹920.00 | ₹926.75 | 4,811 |
| 2026-06-03 | ₹910.25 | ₹935.00 | ₹906.05 | ₹930.50 | 8,866 |
| 2026-06-02 | ₹928.00 | ₹939.15 | ₹897.00 | ₹910.25 | 14,291 |
| 2026-06-01 | ₹926.00 | ₹950.00 | ₹918.00 | ₹927.05 | 10,203 |
| 2026-05-29 | ₹968.85 | ₹973.40 | ₹919.65 | ₹928.10 | 17,511 |
| 2026-05-27 | ₹976.60 | ₹978.90 | ₹963.00 | ₹968.85 | 5,993 |
| 2026-05-26 | ₹982.30 | ₹997.00 | ₹966.00 | ₹970.60 | 10,949 |
| 2026-05-25 | ₹980.00 | ₹990.00 | ₹940.00 | ₹982.30 | 25,392 |
| 2026-05-22 | ₹981.05 | ₹1034.00 | ₹981.05 | ₹999.15 | 26,733 |
| 2026-05-21 | ₹975.80 | ₹1014.85 | ₹968.00 | ₹1006.05 | 30,909 |
| 2026-05-20 | ₹970.00 | ₹970.30 | ₹950.00 | ₹956.75 | 5,680 |
| 2026-05-19 | ₹972.60 | ₹1008.20 | ₹961.20 | ₹965.95 | 9,547 |
| 2026-05-18 | ₹976.70 | ₹987.00 | ₹963.05 | ₹984.10 | 7,207 |
| 2026-05-15 | ₹965.75 | ₹1005.00 | ₹965.00 | ₹986.60 | 7,244 |
| 2026-05-14 | ₹967.00 | ₹986.90 | ₹960.00 | ₹970.65 | 8,176 |
| 2026-05-13 | ₹950.00 | ₹979.90 | ₹948.10 | ₹961.80 | 6,601 |
| 2026-05-12 | ₹993.00 | ₹996.90 | ₹952.65 | ₹957.70 | 9,460 |
| 2026-05-11 | ₹1005.10 | ₹1020.40 | ₹989.60 | ₹993.00 | 7,597 |
| 2026-05-08 | ₹1044.00 | ₹1056.05 | ₹1015.00 | ₹1024.55 | 15,213 |
| 2026-05-07 | ₹986.00 | ₹1042.05 | ₹986.00 | ₹1037.60 | 22,867 |
| 2026-05-06 | ₹961.20 | ₹988.00 | ₹959.00 | ₹982.15 | 9,590 |
| 2026-05-05 | ₹965.00 | ₹965.00 | ₹954.05 | ₹956.55 | 4,010 |
| 2026-05-04 | ₹935.10 | ₹981.50 | ₹935.10 | ₹960.80 | 8,202 |
| 2026-04-30 | ₹955.00 | ₹959.95 | ₹933.70 | ₹955.15 | 3,032 |
| 2026-04-29 | ₹946.25 | ₹979.45 | ₹941.00 | ₹954.20 | 8,046 |
| 2026-04-28 | ₹939.00 | ₹959.90 | ₹939.00 | ₹942.20 | 4,085 |
| 2026-04-27 | ₹949.00 | ₹949.00 | ₹925.00 | ₹939.00 | 4,999 |
| 2026-04-24 | ₹956.00 | ₹958.00 | ₹920.00 | ₹927.45 | 3,272 |
| 2026-04-23 | ₹946.05 | ₹960.00 | ₹940.05 | ₹955.30 | 3,901 |
| 2026-04-22 | ₹954.80 | ₹958.80 | ₹939.00 | ₹946.05 | 5,479 |
| 2026-04-21 | ₹959.15 | ₹959.15 | ₹950.10 | ₹952.30 | 3,142 |
| 2026-04-20 | ₹971.30 | ₹972.65 | ₹949.10 | ₹953.35 | 2,868 |
| 2026-04-17 | ₹959.95 | ₹978.65 | ₹955.65 | ₹969.50 | 11,214 |
| 2026-04-16 | ₹960.00 | ₹960.00 | ₹936.10 | ₹947.95 | 6,319 |
| 2026-04-15 | ₹940.00 | ₹955.00 | ₹940.00 | ₹950.10 | 8,971 |
| 2026-04-13 | ₹925.00 | ₹940.45 | ₹910.05 | ₹934.65 | 6,809 |
| 2026-04-10 | ₹923.65 | ₹945.00 | ₹916.20 | ₹936.45 | 4,755 |
| 2026-04-09 | ₹925.00 | ₹935.10 | ₹910.05 | ₹915.35 | 5,187 |
| 2026-04-08 | ₹900.05 | ₹929.60 | ₹893.80 | ₹914.00 | 20,314 |
| 2026-04-07 | ₹882.30 | ₹893.25 | ₹857.90 | ₹883.10 | 6,254 |
| 2026-04-06 | ₹880.45 | ₹893.50 | ₹859.55 | ₹877.90 | 11,068 |
| 2026-04-02 | ₹872.00 | ₹889.40 | ₹846.70 | ₹880.45 | 7,409 |
| 2026-04-01 | ₹849.00 | ₹896.00 | ₹825.00 | ₹882.20 | 12,718 |
| 2026-03-30 | ₹830.00 | ₹847.00 | ₹800.05 | ₹806.40 | 17,825 |
| 2026-03-27 | ₹917.85 | ₹919.55 | ₹835.55 | ₹845.95 | 64,472 |
| 2026-03-25 | ₹860.40 | ₹924.80 | ₹859.95 | ₹905.75 | 33,941 |
| 2026-03-24 | ₹859.95 | ₹865.05 | ₹830.00 | ₹855.40 | 11,257 |
| 2026-03-23 | ₹861.05 | ₹874.95 | ₹835.00 | ₹842.20 | 18,118 |
| 2026-03-20 | ₹872.60 | ₹890.00 | ₹868.50 | ₹874.45 | 9,008 |
| 2026-03-19 | ₹873.95 | ₹885.00 | ₹861.90 | ₹869.35 | 5,717 |
| 2026-03-18 | ₹858.05 | ₹890.55 | ₹858.05 | ₹882.40 | 10,883 |
| 2026-03-17 | ₹859.50 | ₹877.80 | ₹840.00 | ₹855.15 | 18,194 |
| 2026-03-16 | ₹880.30 | ₹880.30 | ₹847.00 | ₹859.50 | 9,389 |
| 2026-03-13 | ₹889.25 | ₹895.05 | ₹867.05 | ₹880.30 | 6,383 |
| 2026-03-12 | ₹908.95 | ₹909.70 | ₹880.10 | ₹883.65 | 5,363 |
| 2026-03-11 | ₹915.95 | ₹930.90 | ₹897.00 | ₹902.35 | 7,546 |
| 2026-03-10 | ₹882.70 | ₹914.00 | ₹882.70 | ₹910.80 | 6,178 |
| 2026-03-09 | ₹900.30 | ₹900.30 | ₹870.45 | ₹876.90 | 7,244 |
| 2026-03-06 | ₹896.60 | ₹903.00 | ₹880.00 | ₹898.50 | 6,062 |
| 2026-03-05 | ₹893.60 | ₹922.25 | ₹880.10 | ₹891.20 | 5,919 |
| 2026-03-04 | ₹890.00 | ₹909.80 | ₹885.00 | ₹888.95 | 5,346 |
| 2026-03-02 | ₹900.00 | ₹943.00 | ₹900.00 | ₹916.20 | 7,948 |
| 2026-02-27 | ₹968.00 | ₹987.45 | ₹943.05 | ₹952.75 | 4,594 |
| 2026-02-26 | ₹981.05 | ₹982.50 | ₹968.00 | ₹977.50 | 7,866 |
| 2026-02-25 | ₹955.30 | ₹995.00 | ₹953.50 | ₹973.15 | 13,106 |
| 2026-02-24 | ₹957.95 | ₹975.00 | ₹941.00 | ₹949.15 | 9,659 |
| 2026-02-23 | ₹940.10 | ₹959.50 | ₹926.10 | ₹952.00 | 11,983 |
| 2026-02-20 | ₹947.35 | ₹952.70 | ₹929.55 | ₹935.50 | 8,381 |
| 2026-02-19 | ₹951.00 | ₹964.05 | ₹933.05 | ₹941.40 | 5,029 |
| 2026-02-18 | ₹937.00 | ₹977.00 | ₹933.80 | ₹956.10 | 13,522 |
| 2026-02-17 | ₹921.10 | ₹943.60 | ₹921.10 | ₹935.85 | 5,772 |
| 2026-02-16 | ₹938.00 | ₹950.85 | ₹924.80 | ₹930.80 | 6,545 |
| 2026-02-13 | ₹970.00 | ₹970.00 | ₹940.00 | ₹948.25 | 5,361 |
| 2026-02-12 | ₹971.30 | ₹980.50 | ₹958.60 | ₹972.85 | 4,906 |
| 2026-02-11 | ₹992.00 | ₹992.00 | ₹966.05 | ₹974.55 | 3,437 |
| 2026-02-10 | ₹993.20 | ₹1004.70 | ₹979.50 | ₹991.65 | 7,960 |
| 2026-02-09 | ₹1006.70 | ₹1011.95 | ₹988.00 | ₹992.85 | 8,647 |
| 2026-02-06 | ₹988.00 | ₹1019.80 | ₹964.60 | ₹1006.70 | 20,067 |
| 2026-02-05 | ₹940.45 | ₹999.00 | ₹922.60 | ₹985.80 | 97,008 |
| 2026-02-04 | ₹921.00 | ₹932.40 | ₹902.10 | ₹918.90 | 8,626 |
| 2026-02-03 | ₹922.10 | ₹949.00 | ₹911.10 | ₹924.20 | 16,085 |
| 2026-02-02 | ₹922.55 | ₹929.90 | ₹879.00 | ₹905.80 | 15,670 |
| 2026-02-01 | ₹934.50 | ₹942.50 | ₹926.05 | ₹930.10 | 2,006 |
| 2026-01-30 | ₹920.00 | ₹950.90 | ₹914.00 | ₹942.50 | 5,421 |
| 2026-01-29 | ₹912.10 | ₹924.65 | ₹895.00 | ₹921.50 | 6,377 |
| 2026-01-28 | ₹900.05 | ₹928.60 | ₹895.35 | ₹904.80 | 100,749 |
| 2026-01-27 | ₹903.20 | ₹916.00 | ₹895.00 | ₹904.25 | 3,551 |
| 2026-01-23 | ₹940.60 | ₹940.60 | ₹902.70 | ₹905.90 | 4,569 |
| 2026-01-22 | ₹899.50 | ₹945.35 | ₹892.00 | ₹929.85 | 14,307 |
| 2026-01-21 | ₹886.90 | ₹896.50 | ₹864.05 | ₹893.20 | 10,341 |
| 2026-01-20 | ₹901.40 | ₹901.40 | ₹871.85 | ₹886.90 | 9,974 |
| 2026-01-19 | ₹916.80 | ₹916.80 | ₹878.40 | ₹893.25 | 17,608 |
| 2026-01-16 | ₹892.75 | ₹920.00 | ₹892.75 | ₹912.00 | 8,659 |
| 2026-01-14 | ₹943.20 | ₹943.20 | ₹901.70 | ₹915.45 | 6,405 |
| 2026-01-13 | ₹915.50 | ₹964.00 | ₹906.65 | ₹931.65 | 5,382 |
| 2026-01-12 | ₹920.15 | ₹938.60 | ₹897.45 | ₹907.35 | 6,670 |
| 2026-01-09 | ₹920.35 | ₹929.20 | ₹910.50 | ₹920.15 | 4,832 |
| 2026-01-08 | ₹941.00 | ₹954.75 | ₹919.80 | ₹925.35 | 4,773 |
| 2026-01-07 | ₹943.20 | ₹948.80 | ₹936.20 | ₹944.15 | 3,334 |
| 2026-01-06 | ₹930.00 | ₹953.20 | ₹930.00 | ₹938.85 | 4,120 |
| 2026-01-05 | ₹952.75 | ₹965.70 | ₹938.60 | ₹948.60 | 7,738 |
| 2026-01-02 | ₹948.00 | ₹957.30 | ₹941.05 | ₹952.75 | 5,863 |
| 2026-01-01 | ₹933.05 | ₹948.90 | ₹930.00 | ₹944.55 | 4,393 |
Excel Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
EXCELINDUS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.45%
₹944.55 → ₹958.20
Year to Date
Price Volatility
5.70%
Low Volatility
Year to Date
Average Daily Volume
16,932
Year to Date Average
NSE Exchange
Excel Industries Share Price History – Frequently Asked Questions
Common questions about EXCELINDUS historical data and records. Review Excel Industries price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Excel Industries (EXCELINDUS)?
The all-time high share price of Excel Industries was ₹1922.3 recorded on September 18, 2018 on the NSE exchange.
What is the all-time low share price of Excel Industries (EXCELINDUS)?
The all-time low share price of Excel Industries was ₹22.0 recorded on March 12, 2009 on the NSE exchange.
How can I download EXCELINDUS historical share price data?
You can download Excel Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EXCELINDUS shares?
The highest trading volume day for Excel Industries was 1,055,831 shares traded on August 19, 2026 on the NSE exchange, with share price at ₹1133.25.