XLENERGY.BO - XL Energy Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-Apr-20190.99000.99000.99000.99000.990032
18-Apr-20191.00001.00001.00001.00001.0000-
16-Apr-20191.00001.00001.00001.00001.00001,084
15-Apr-20191.00001.00001.00001.00001.000062
12-Apr-20190.96000.96000.96000.96000.9600-
11-Apr-20190.96000.96000.96000.96000.9600-
10-Apr-20190.96000.96000.96000.96000.9600-
09-Apr-20190.96000.96000.96000.96000.9600100
08-Apr-20190.92000.92000.92000.92000.92001,000
05-Apr-20190.88000.88000.88000.88000.8800-
04-Apr-20190.88000.88000.88000.88000.8800209
03-Apr-20190.80000.84000.80000.84000.8400200
02-Apr-20190.80000.80000.80000.80000.8000-
01-Apr-20190.80000.80000.80000.80000.8000-
28-Mar-20190.77000.77000.77000.77000.7700200
27-Mar-20190.74000.74000.74000.74000.7400-
26-Mar-20190.74000.74000.74000.74000.7400-
25-Mar-20190.74000.74000.74000.74000.7400920
22-Mar-20190.71000.71000.71000.71000.710010,100
20-Mar-20190.68000.68000.68000.68000.6800-
19-Mar-20190.68000.68000.68000.68000.68001,300
18-Mar-20190.65000.65000.65000.65000.6500210
15-Mar-20190.72000.72000.67000.67000.6700555
14-Mar-20190.69000.69000.68000.69000.69002,562
13-Mar-20190.71000.71000.71000.71000.710050
12-Mar-20190.80000.80000.74000.74000.74005,821
11-Mar-20190.71000.77000.71000.77000.77002,701
08-Mar-20190.80000.80000.74000.74000.74003,409
07-Mar-20190.77000.77000.77000.77000.7700-
06-Mar-20190.80000.84000.77000.77000.77002,052
05-Mar-20190.80000.80000.80000.80000.8000250
01-Mar-20190.80000.80000.80000.80000.8000-
28-Feb-20190.80000.80000.80000.80000.80001,200
27-Feb-20190.80000.80000.80000.80000.8000100
26-Feb-20190.80000.84000.76000.80000.80002,501
25-Feb-20190.80000.80000.80000.80000.8000-
22-Feb-20190.80000.80000.80000.80000.8000-
21-Feb-20190.80000.80000.80000.80000.8000-
20-Feb-20190.80000.80000.80000.80000.8000-
19-Feb-20190.79000.80000.78000.80000.80001,389
18-Feb-20190.82000.82000.82000.82000.8200400
15-Feb-20190.86000.86000.86000.86000.8600320
14-Feb-20190.90000.90000.90000.90000.9000-
12-Feb-20190.90000.90000.90000.90000.9000450
11-Feb-20190.94000.94000.94000.94000.9400570
08-Feb-20190.98000.98000.98000.98000.9800108
07-Feb-20191.03001.03001.03001.03001.0300-
06-Feb-20191.03001.03001.03001.03001.0300-
05-Feb-20191.03001.03001.03001.03001.030040
04-Feb-20191.04001.04001.03001.03001.0300215
01-Feb-20191.03001.03001.03001.03001.0300100
31-Jan-20191.01001.01001.01001.01001.0100-
30-Jan-20191.01001.01001.01001.01001.01001
29-Jan-20191.00001.00001.00001.00001.0000-
28-Jan-20190.95001.00000.95001.00001.00001,060
25-Jan-20191.05001.05001.00001.00001.00002,000
24-Jan-20191.03001.03001.03001.03001.0300-
23-Jan-20191.03001.03001.03001.03001.0300-
22-Jan-20191.03001.03001.03001.03001.0300-
21-Jan-20191.03001.03001.03001.03001.030066
18-Jan-20191.03001.03001.03001.03001.0300-
17-Jan-20191.13001.13001.03001.03001.030012,850
16-Jan-20191.09001.09001.08001.08001.08004,019
15-Jan-20191.05001.05001.05001.05001.05006,000
14-Jan-20191.10001.10001.10001.10001.10001,005
11-Jan-20191.00001.00001.00001.00001.0000-
10-Jan-20191.00001.00001.00001.00001.0000-
09-Jan-20191.08001.08000.99001.00001.00002,759
08-Jan-20191.02001.05001.02001.04001.04001,380
07-Jan-20191.02001.02001.02001.02001.02001
04-Jan-20191.07001.07001.07001.07001.0700-
03-Jan-20191.07001.07001.07001.07001.07001,500
02-Jan-20191.02001.02001.02001.02001.02001,200
01-Jan-20190.95000.99000.91000.99000.990015,150
31-Dec-20180.95000.95000.95000.95000.950034
28-Dec-20181.07001.07000.97000.98000.980011,030
27-Dec-20181.03001.03000.95001.02001.02001,751
26-Dec-20180.95000.99000.91000.99000.990014,007
24-Dec-20180.95000.95000.95000.95000.9500-
21-Dec-20180.95000.95000.95000.95000.9500-
20-Dec-20180.95000.95000.95000.95000.9500595
19-Dec-20180.95000.95000.95000.95000.9500-
18-Dec-20180.98000.98000.95000.95000.950010,700
17-Dec-20180.94000.94000.94000.94000.9400-
14-Dec-20180.94000.94000.94000.94000.9400-
13-Dec-20180.94000.94000.94000.94000.9400-
12-Dec-20180.94000.94000.94000.94000.9400-
11-Dec-20180.94000.94000.94000.94000.9400-
10-Dec-20181.00001.00000.94000.94000.94007,633
07-Dec-20181.00001.00000.95000.96000.96001,317
06-Dec-20181.00001.00000.96000.96000.96001,001
05-Dec-20180.99000.99000.96000.96000.96001,001
04-Dec-20180.95000.95000.95000.95000.9500100
03-Dec-20181.00001.00001.00001.00001.0000275
30-Nov-20180.93000.96000.93000.96000.96002,825
29-Nov-20181.03001.03000.97000.97000.97006,100
28-Nov-20180.99000.99000.99000.99000.99001,903
27-Nov-20180.95000.95000.95000.95000.9500-
26-Nov-20180.95000.95000.95000.95000.95001,000
22-Nov-20180.94000.94000.94000.94000.9400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...