XLENERGY.BO - XL Energy Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Sep-20181.021.031.021.031.031,500
21-Sep-20181.081.121.081.121.125,487
19-Sep-20181.061.071.061.071.071,675
18-Sep-20181.141.141.101.101.101,050
17-Sep-20181.091.091.091.091.0930
14-Sep-20181.041.041.001.041.041,900
12-Sep-20181.041.041.041.041.0460
11-Sep-20181.041.041.031.031.031,500
10-Sep-20181.101.101.051.061.0650
07-Sep-20181.081.101.051.101.10974
06-Sep-20181.081.081.081.081.08155
05-Sep-20181.051.051.031.031.031,200
04-Sep-20181.101.101.031.031.031,000
03-Sep-20181.081.081.081.081.08518
31-Aug-20181.161.161.061.081.081,110
30-Aug-20181.111.111.111.111.11-
29-Aug-20181.031.111.031.111.113,545
28-Aug-20181.021.061.021.061.061,525
27-Aug-20181.051.051.011.011.012,701
24-Aug-20181.101.101.051.051.053,730
23-Aug-20181.101.101.101.101.101,000
21-Aug-20181.131.131.081.081.0817,891
20-Aug-20181.131.131.131.131.13400
17-Aug-20181.181.181.181.181.18545
16-Aug-20181.131.131.131.131.13300
14-Aug-20181.121.171.121.171.17500
13-Aug-20181.121.121.121.121.1275
10-Aug-20181.111.161.111.161.163,600
09-Aug-20181.161.161.161.161.16523
08-Aug-20181.211.211.211.211.21500
07-Aug-20181.121.211.121.211.21650
06-Aug-20181.161.161.161.161.161,000
03-Aug-20181.191.191.191.191.19-
02-Aug-20181.241.241.191.191.19998
01-Aug-20181.191.191.191.191.1912
31-Jul-20181.101.141.101.141.14121
30-Jul-20181.091.091.091.091.09-
27-Jul-20181.091.091.091.091.09100
26-Jul-20181.091.091.091.091.09-
25-Jul-20181.091.091.091.091.09200
24-Jul-20181.081.081.081.081.0850
23-Jul-20181.111.111.061.061.061,151
20-Jul-20181.101.101.061.061.06240
19-Jul-20181.141.141.041.061.066,942
18-Jul-20181.091.091.091.091.094,100
17-Jul-20181.121.121.031.041.042,025
16-Jul-20181.071.071.071.071.07-
13-Jul-20181.071.071.071.071.07172
12-Jul-20181.021.021.021.021.02-
11-Jul-20181.021.021.021.021.02-
10-Jul-20181.021.021.021.021.0275
09-Jul-20181.061.061.061.061.06370
06-Jul-20181.131.131.091.091.0924
05-Jul-20181.091.091.051.081.083,832
04-Jul-20181.141.141.091.091.092,000
03-Jul-20181.131.131.131.131.1330
02-Jul-20181.201.201.131.131.132,100
29-Jun-20181.201.201.121.151.152,814
28-Jun-20181.211.271.151.151.15251
27-Jun-20181.181.211.171.211.219,194
26-Jun-20181.111.161.111.161.162,210
25-Jun-20181.151.241.151.161.163,034
22-Jun-20181.291.291.191.191.19165
21-Jun-20181.211.311.211.231.233,866
20-Jun-20181.361.361.241.251.254,310
19-Jun-20181.301.401.291.301.301,785
18-Jun-20181.351.401.301.351.352,560
15-Jun-20181.321.441.321.351.352,855
14-Jun-20181.381.521.381.381.383,737
13-Jun-20181.501.581.441.451.454,081
12-Jun-20181.451.511.381.511.515,751
11-Jun-20181.451.451.451.451.45-
08-Jun-20181.511.521.411.451.452,546
07-Jun-20181.551.551.481.481.483,595
06-Jun-20181.421.561.421.551.555,610
05-Jun-20181.591.591.491.491.4931
04-Jun-20181.551.551.551.551.55-
01-Jun-20181.551.551.551.551.55-
31-May-20181.551.551.551.551.55-
30-May-20181.551.551.551.551.55-
29-May-20181.431.561.431.551.55801
28-May-20181.601.601.501.501.50340
25-May-20181.531.531.391.531.532,305
24-May-20181.451.551.421.461.461,031
23-May-20181.591.591.481.481.481,200
22-May-20181.711.711.551.551.55501
21-May-20181.571.641.501.631.6312,218
18-May-20181.551.571.551.571.571,087
17-May-20181.731.731.621.631.634,204
16-May-20181.621.721.621.701.703,655
15-May-20181.741.741.621.701.701,748
14-May-20181.701.701.701.701.705
11-May-20181.771.771.701.701.70501
10-May-20181.731.731.731.731.73-
09-May-20181.581.741.581.731.7310,351
08-May-20181.661.661.661.661.66-
07-May-20181.651.661.651.661.66255
04-May-20181.711.711.711.711.71-
03-May-20181.651.711.611.711.711,622
02-May-20181.531.631.521.631.634,975
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...