Australia markets closed

Xpro India Limited (XPROINDIA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
992.00-5.90 (-0.59%)
At close: 03:28PM IST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024994.001,003.85990.05992.00992.00486
27 June 20241,021.551,023.90993.00997.90997.901,500
26 June 20241,051.751,051.751,020.601,023.501,023.501,741
25 June 20241,006.801,074.451,006.801,047.901,047.903,107
24 June 20241,014.501,027.10995.00997.55997.551,635
21 June 20241,036.001,043.001,014.501,026.901,026.901,642
20 June 20241,030.801,036.201,013.001,025.251,025.252,447
19 June 20241,087.901,087.901,029.801,036.351,036.351,915
18 June 20241,043.151,056.551,032.051,040.301,040.301,076
14 June 20241,041.001,048.751,028.201,041.451,041.451,171
13 June 20241,052.001,052.001,031.051,041.801,041.80893
12 June 20241,037.551,049.951,021.051,045.301,045.30738
11 June 20241,029.601,044.001,007.951,037.551,037.556,078
10 June 2024965.001,039.90965.001,030.901,030.901,451
07 June 20241,000.001,016.10991.801,005.801,005.801,154
06 June 2024941.00996.00940.50983.10983.103,885
05 June 2024900.25953.45897.65922.00922.001,597
04 June 2024972.15996.45867.10899.00899.004,460
03 June 20241,020.001,021.00965.05972.00972.003,381
31 May 2024993.15999.00967.30980.30980.301,388
30 May 20241,000.001,000.00971.00980.00980.001,230
29 May 2024980.001,021.35976.251,001.101,001.101,613
28 May 20241,000.001,002.00973.50976.30976.301,213
27 May 2024990.001,002.15972.85999.55999.557,320
24 May 2024997.051,003.45990.30999.25999.25909
23 May 2024971.651,005.00971.65993.60993.601,658
22 May 2024978.05985.95968.95972.65972.654,196
21 May 20241,013.801,034.45981.55982.50982.502,178
17 May 20241,002.351,017.55991.90998.65998.653,238
16 May 20241,014.701,014.95985.95998.55998.552,509
15 May 20241,019.151,037.401,001.751,008.501,008.502,000
14 May 20241,019.101,028.251,005.001,012.051,012.05586
13 May 20241,042.001,042.00985.151,005.251,005.253,116
10 May 20241,003.251,037.401,003.251,024.151,024.15426
09 May 20241,027.051,033.851,004.351,008.851,008.85480
08 May 20241,015.551,041.301,013.751,022.851,022.851,851
07 May 20241,030.551,033.20999.701,011.201,011.201,008
06 May 20241,045.101,055.601,020.951,026.701,026.701,335
03 May 20241,061.901,063.201,041.601,045.101,045.101,078
02 May 20241,093.351,095.001,054.851,061.901,061.901,725
30 Apr 20241,088.751,104.001,076.051,097.151,097.151,305
29 Apr 20241,100.051,103.901,083.551,088.951,088.95535
26 Apr 20241,116.001,124.151,089.801,092.001,092.001,939
25 Apr 20241,094.251,107.051,081.151,095.451,095.451,107
24 Apr 20241,071.501,103.551,070.001,085.851,085.851,896
23 Apr 20241,071.051,107.001,064.001,094.951,094.954,468
22 Apr 20241,124.401,124.401,068.901,074.301,074.301,908
19 Apr 20241,088.801,117.001,078.001,102.351,102.351,212
18 Apr 20241,084.651,119.251,084.651,093.801,093.803,530
16 Apr 20241,068.751,094.951,042.851,084.101,084.102,338
15 Apr 20241,003.051,071.001,003.051,040.301,040.305,807
12 Apr 20241,075.601,075.601,052.951,073.151,073.151,204
10 Apr 20241,065.801,074.701,047.001,054.501,054.502,385
09 Apr 20241,084.001,094.901,060.001,066.551,066.551,552
08 Apr 20241,088.051,102.001,078.051,080.851,080.85412
05 Apr 20241,102.501,108.151,086.701,092.001,092.00859
04 Apr 20241,110.001,128.001,087.601,091.451,091.452,479
03 Apr 20241,102.001,116.601,099.051,111.151,111.151,169
02 Apr 20241,144.251,144.251,088.651,095.201,095.201,522
01 Apr 20241,100.651,138.751,100.651,115.351,115.35769
28 Mar 20241,109.951,140.001,075.001,103.851,103.852,290
27 Mar 20241,110.501,119.701,101.701,107.101,107.10859
26 Mar 20241,150.001,150.001,085.701,086.301,086.301,142
22 Mar 20241,113.051,126.401,104.951,114.801,114.801,558
21 Mar 20241,097.951,117.201,089.601,113.501,113.501,438
20 Mar 20241,095.801,125.001,080.001,086.501,086.501,058
19 Mar 20241,068.001,104.651,066.851,096.201,096.201,565
18 Mar 20241,069.001,089.001,048.001,073.351,073.352,872
15 Mar 20241,092.001,094.251,059.001,066.201,066.202,442
14 Mar 20241,049.951,103.001,027.001,089.251,089.257,519
13 Mar 20241,080.101,102.151,011.051,030.501,030.507,158
12 Mar 20241,078.201,125.001,069.551,078.901,078.904,643
11 Mar 20241,140.051,170.551,084.301,099.901,099.906,865
07 Mar 20241,156.001,191.951,147.601,160.001,160.009,763
06 Mar 20241,184.101,187.801,149.851,156.001,156.002,254
05 Mar 20241,196.551,210.001,170.951,184.851,184.854,743
04 Mar 20241,211.851,255.001,189.751,203.101,203.108,606
01 Mar 20241,195.251,261.001,173.801,251.251,251.258,970
29 Feb 20241,171.051,198.351,142.901,175.601,175.604,238
28 Feb 20241,264.001,279.651,157.301,170.201,170.209,667
27 Feb 20241,222.851,295.501,202.001,272.401,272.408,091
26 Feb 20241,235.501,255.601,185.251,222.801,222.807,862
23 Feb 20241,181.801,202.001,178.001,186.051,186.051,673
22 Feb 20241,178.351,187.001,156.001,176.951,176.952,019
21 Feb 20241,148.901,192.001,138.351,173.901,173.903,297
20 Feb 20241,189.101,209.101,134.801,174.301,174.303,783
19 Feb 20241,169.001,178.351,151.251,161.801,161.801,535
16 Feb 20241,159.051,182.801,156.351,165.651,165.653,181
15 Feb 20241,180.001,192.701,140.801,153.301,153.303,542
14 Feb 20241,103.001,183.651,103.001,175.851,175.854,085
13 Feb 20241,100.001,130.151,071.951,115.001,115.001,240
12 Feb 20241,165.551,168.051,098.951,102.351,102.355,945
09 Feb 20241,151.551,170.001,135.001,166.801,166.802,151
08 Feb 20241,219.951,219.951,144.001,152.901,152.902,491
07 Feb 20241,160.001,179.001,140.001,144.401,144.404,351
06 Feb 20241,149.001,167.101,141.001,157.851,157.852,495
05 Feb 20241,173.001,177.401,135.501,160.951,160.953,095
02 Feb 20241,171.651,200.151,162.201,174.751,174.756,408
01 Feb 20241,222.001,241.051,191.551,196.501,196.501,553
31 Jan 20241,273.951,273.951,207.651,219.301,219.302,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...