Xpro India Limited (XPROINDIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,000.80 | 1,006.40 | 990.00 | 995.20 | 995.20 | 17,387 |
| 27 June 2024 | 1,022.15 | 1,031.30 | 992.05 | 998.90 | 998.90 | 30,321 |
| 26 June 2024 | 1,051.75 | 1,053.25 | 1,022.15 | 1,024.30 | 1,024.30 | 29,830 |
| 25 June 2024 | 1,010.00 | 1,072.95 | 1,003.00 | 1,044.95 | 1,044.95 | 65,121 |
| 24 June 2024 | 1,017.80 | 1,029.55 | 994.50 | 998.35 | 998.35 | 44,518 |
| 21 June 2024 | 1,027.95 | 1,041.95 | 1,001.10 | 1,025.05 | 1,025.05 | 21,792 |
| 20 June 2024 | 1,033.70 | 1,039.70 | 1,011.55 | 1,027.00 | 1,027.00 | 27,911 |
| 19 June 2024 | 1,040.00 | 1,055.70 | 1,025.60 | 1,033.70 | 1,033.70 | 31,588 |
| 18 June 2024 | 1,043.80 | 1,058.80 | 1,030.25 | 1,042.75 | 1,042.75 | 36,648 |
| 14 June 2024 | 1,031.00 | 1,050.00 | 1,025.05 | 1,043.80 | 1,043.80 | 23,620 |
| 13 June 2024 | 1,053.60 | 1,053.60 | 1,030.00 | 1,044.55 | 1,044.55 | 12,605 |
| 12 June 2024 | 1,045.30 | 1,054.90 | 1,020.35 | 1,046.80 | 1,046.80 | 25,423 |
| 11 June 2024 | 1,039.90 | 1,048.90 | 1,010.10 | 1,041.00 | 1,041.00 | 33,134 |
| 10 June 2024 | 1,023.55 | 1,042.75 | 1,010.10 | 1,029.70 | 1,029.70 | 23,147 |
| 07 June 2024 | 1,007.95 | 1,017.00 | 990.00 | 1,008.15 | 1,008.15 | 35,735 |
| 06 June 2024 | 944.00 | 999.90 | 932.95 | 989.00 | 989.00 | 34,849 |
| 05 June 2024 | 888.05 | 955.80 | 888.05 | 918.65 | 918.65 | 22,988 |
| 04 June 2024 | 980.00 | 997.00 | 860.00 | 905.80 | 905.80 | 61,826 |
| 03 June 2024 | 1,022.00 | 1,022.20 | 965.00 | 972.60 | 972.60 | 37,022 |
| 31 May 2024 | 990.00 | 1,001.95 | 954.05 | 980.00 | 980.00 | 44,444 |
| 30 May 2024 | 1,002.00 | 1,002.00 | 971.00 | 984.85 | 984.85 | 25,719 |
| 29 May 2024 | 977.65 | 1,025.00 | 975.35 | 1,002.25 | 1,002.25 | 30,564 |
| 28 May 2024 | 998.00 | 1,002.55 | 972.25 | 977.65 | 977.65 | 16,837 |
| 27 May 2024 | 987.40 | 1,005.00 | 971.80 | 998.85 | 998.85 | 35,073 |
| 24 May 2024 | 1,005.15 | 1,005.15 | 990.00 | 997.35 | 997.35 | 15,463 |
| 23 May 2024 | 980.50 | 1,010.00 | 974.35 | 1,000.15 | 1,000.15 | 24,654 |
| 22 May 2024 | 989.50 | 989.50 | 968.00 | 973.70 | 973.70 | 26,036 |
| 21 May 2024 | 998.95 | 1,037.30 | 975.55 | 982.60 | 982.60 | 48,785 |
| 17 May 2024 | 1,004.90 | 1,019.85 | 989.95 | 999.90 | 999.90 | 19,772 |
| 16 May 2024 | 1,012.50 | 1,016.95 | 991.50 | 997.90 | 997.90 | 24,529 |
| 15 May 2024 | 1,018.65 | 1,036.15 | 1,000.05 | 1,005.50 | 1,005.50 | 71,180 |
| 14 May 2024 | 1,005.25 | 1,028.00 | 1,004.95 | 1,014.45 | 1,014.45 | 17,421 |
| 13 May 2024 | 1,022.40 | 1,024.85 | 989.05 | 1,008.10 | 1,008.10 | 35,142 |
| 10 May 2024 | 1,019.90 | 1,039.70 | 1,000.80 | 1,022.35 | 1,022.35 | 27,223 |
| 09 May 2024 | 1,023.45 | 1,039.00 | 1,001.75 | 1,015.35 | 1,015.35 | 13,177 |
| 08 May 2024 | 1,021.25 | 1,043.70 | 1,008.00 | 1,028.30 | 1,028.30 | 32,996 |
| 07 May 2024 | 1,035.70 | 1,037.35 | 1,000.10 | 1,014.15 | 1,014.15 | 21,488 |
| 06 May 2024 | 1,040.00 | 1,058.05 | 1,020.15 | 1,028.50 | 1,028.50 | 33,741 |
| 03 May 2024 | 1,073.00 | 1,073.00 | 1,042.10 | 1,047.60 | 1,047.60 | 25,588 |
| 02 May 2024 | 1,105.10 | 1,105.15 | 1,056.00 | 1,063.25 | 1,063.25 | 44,140 |
| 30 Apr 2024 | 1,101.30 | 1,105.00 | 1,076.00 | 1,099.70 | 1,099.70 | 52,512 |
| 29 Apr 2024 | 1,104.85 | 1,109.00 | 1,085.00 | 1,090.20 | 1,090.20 | 18,827 |
| 26 Apr 2024 | 1,115.00 | 1,126.25 | 1,086.55 | 1,092.50 | 1,092.50 | 51,938 |
| 25 Apr 2024 | 1,096.65 | 1,105.00 | 1,082.25 | 1,099.15 | 1,099.15 | 14,634 |
| 24 Apr 2024 | 1,097.45 | 1,107.50 | 1,070.30 | 1,096.65 | 1,096.65 | 45,164 |
| 23 Apr 2024 | 1,072.80 | 1,108.00 | 1,062.05 | 1,095.40 | 1,095.40 | 50,400 |
| 22 Apr 2024 | 1,119.00 | 1,119.00 | 1,062.00 | 1,072.80 | 1,072.80 | 25,940 |
| 19 Apr 2024 | 1,077.00 | 1,118.80 | 1,075.15 | 1,103.55 | 1,103.55 | 40,613 |
| 18 Apr 2024 | 1,090.15 | 1,120.00 | 1,086.95 | 1,096.75 | 1,096.75 | 52,329 |
| 16 Apr 2024 | 1,049.00 | 1,096.95 | 1,045.00 | 1,084.20 | 1,084.20 | 33,097 |
| 15 Apr 2024 | 1,050.00 | 1,064.90 | 1,025.00 | 1,041.85 | 1,041.85 | 31,219 |
| 12 Apr 2024 | 1,062.00 | 1,077.00 | 1,050.05 | 1,072.40 | 1,072.40 | 11,638 |
| 10 Apr 2024 | 1,074.00 | 1,076.25 | 1,048.45 | 1,054.30 | 1,054.30 | 30,038 |
| 09 Apr 2024 | 1,090.70 | 1,097.75 | 1,051.90 | 1,063.45 | 1,063.45 | 16,214 |
| 08 Apr 2024 | 1,099.95 | 1,104.90 | 1,078.00 | 1,081.00 | 1,081.00 | 10,277 |
| 05 Apr 2024 | 1,095.00 | 1,107.95 | 1,090.05 | 1,096.40 | 1,096.40 | 14,482 |
| 04 Apr 2024 | 1,111.60 | 1,128.80 | 1,090.00 | 1,092.95 | 1,092.95 | 32,452 |
| 03 Apr 2024 | 1,110.95 | 1,118.80 | 1,096.95 | 1,106.10 | 1,106.10 | 17,078 |
| 02 Apr 2024 | 1,124.95 | 1,129.35 | 1,089.15 | 1,096.40 | 1,096.40 | 20,853 |
| 01 Apr 2024 | 1,118.00 | 1,138.05 | 1,109.00 | 1,113.80 | 1,113.80 | 13,292 |
| 28 Mar 2024 | 1,117.40 | 1,150.00 | 1,097.00 | 1,117.35 | 1,117.35 | 31,505 |
| 27 Mar 2024 | 1,095.00 | 1,119.95 | 1,095.00 | 1,109.65 | 1,109.65 | 18,074 |
| 26 Mar 2024 | 1,106.20 | 1,115.00 | 1,082.35 | 1,092.25 | 1,092.25 | 12,909 |
| 22 Mar 2024 | 1,113.40 | 1,126.20 | 1,086.05 | 1,115.25 | 1,115.25 | 22,924 |
| 21 Mar 2024 | 1,097.45 | 1,119.70 | 1,090.05 | 1,111.25 | 1,111.25 | 16,275 |
| 20 Mar 2024 | 1,093.00 | 1,128.05 | 1,080.05 | 1,089.95 | 1,089.95 | 23,777 |
| 19 Mar 2024 | 1,062.00 | 1,132.00 | 1,061.45 | 1,102.10 | 1,102.10 | 26,046 |
| 18 Mar 2024 | 1,080.10 | 1,090.15 | 1,047.20 | 1,070.15 | 1,070.15 | 42,414 |
| 15 Mar 2024 | 1,101.40 | 1,101.40 | 1,060.05 | 1,069.50 | 1,069.50 | 20,142 |
| 14 Mar 2024 | 1,030.05 | 1,107.20 | 1,013.95 | 1,091.70 | 1,091.70 | 64,539 |
| 13 Mar 2024 | 1,088.50 | 1,102.60 | 1,014.00 | 1,032.70 | 1,032.70 | 105,403 |
| 12 Mar 2024 | 1,106.85 | 1,130.55 | 1,070.05 | 1,077.85 | 1,077.85 | 89,814 |
| 11 Mar 2024 | 1,151.00 | 1,180.95 | 1,076.05 | 1,102.45 | 1,102.45 | 110,425 |
| 07 Mar 2024 | 1,166.60 | 1,194.05 | 1,147.20 | 1,162.40 | 1,162.40 | 48,692 |
| 06 Mar 2024 | 1,184.65 | 1,187.90 | 1,151.05 | 1,155.10 | 1,155.10 | 49,752 |
| 05 Mar 2024 | 1,205.40 | 1,210.00 | 1,169.10 | 1,185.50 | 1,185.50 | 34,129 |
| 04 Mar 2024 | 1,253.15 | 1,255.95 | 1,190.20 | 1,203.20 | 1,203.20 | 47,203 |
| 01 Mar 2024 | 1,187.05 | 1,262.00 | 1,171.50 | 1,251.20 | 1,251.20 | 97,170 |
| 29 Feb 2024 | 1,174.65 | 1,199.95 | 1,141.10 | 1,175.30 | 1,175.30 | 70,231 |
| 28 Feb 2024 | 1,272.40 | 1,278.85 | 1,154.75 | 1,171.10 | 1,171.10 | 66,306 |
| 27 Feb 2024 | 1,230.00 | 1,297.80 | 1,199.95 | 1,265.45 | 1,265.45 | 232,991 |
| 26 Feb 2024 | 1,199.00 | 1,254.95 | 1,177.05 | 1,226.65 | 1,226.65 | 84,280 |
| 23 Feb 2024 | 1,190.00 | 1,207.00 | 1,161.50 | 1,186.45 | 1,186.45 | 19,127 |
| 22 Feb 2024 | 1,189.50 | 1,189.50 | 1,150.20 | 1,181.00 | 1,181.00 | 16,473 |
| 21 Feb 2024 | 1,181.15 | 1,190.00 | 1,135.05 | 1,177.70 | 1,177.70 | 36,867 |
| 20 Feb 2024 | 1,159.90 | 1,207.65 | 1,135.00 | 1,175.25 | 1,175.25 | 44,147 |
| 19 Feb 2024 | 1,155.00 | 1,177.65 | 1,151.40 | 1,159.90 | 1,159.90 | 30,841 |
| 16 Feb 2024 | 1,161.85 | 1,184.00 | 1,154.95 | 1,169.05 | 1,169.05 | 45,855 |
| 15 Feb 2024 | 1,188.00 | 1,189.90 | 1,139.80 | 1,159.95 | 1,159.95 | 41,090 |
| 14 Feb 2024 | 1,108.00 | 1,183.00 | 1,091.50 | 1,179.15 | 1,179.15 | 64,598 |
| 13 Feb 2024 | 1,112.45 | 1,129.95 | 1,067.05 | 1,116.60 | 1,116.60 | 32,560 |
| 12 Feb 2024 | 1,161.00 | 1,169.75 | 1,103.00 | 1,107.75 | 1,107.75 | 36,396 |
| 09 Feb 2024 | 1,166.85 | 1,174.50 | 1,135.00 | 1,154.95 | 1,154.95 | 26,974 |
| 08 Feb 2024 | 1,145.05 | 1,198.70 | 1,144.40 | 1,156.45 | 1,156.45 | 39,368 |
| 07 Feb 2024 | 1,170.00 | 1,179.90 | 1,142.35 | 1,146.55 | 1,146.55 | 27,560 |
| 06 Feb 2024 | 1,160.00 | 1,168.90 | 1,135.50 | 1,155.00 | 1,155.00 | 22,727 |
| 05 Feb 2024 | 1,177.00 | 1,188.20 | 1,135.00 | 1,162.30 | 1,162.30 | 44,581 |
| 02 Feb 2024 | 1,196.30 | 1,204.00 | 1,170.10 | 1,176.65 | 1,176.65 | 34,212 |
| 01 Feb 2024 | 1,221.00 | 1,224.15 | 1,190.00 | 1,194.05 | 1,194.05 | 16,413 |
| 31 Jan 2024 | 1,234.20 | 1,249.90 | 1,206.00 | 1,221.85 | 1,221.85 | 47,157 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.