XLENERGY.BO - XL Energy Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
16-Aug-20190.56000.57000.53000.54000.54002,899
14-Aug-20190.55000.55000.55000.55000.5500-
13-Aug-20190.58000.58000.55000.55000.5500600
09-Aug-20190.57000.57000.57000.57000.5700-
08-Aug-20190.61000.63000.57000.57000.57006,662
07-Aug-20190.60000.60000.60000.60000.6000-
06-Aug-20190.65000.65000.60000.60000.60001,812
05-Aug-20190.62000.62000.62000.62000.6200-
02-Aug-20190.62000.62000.62000.62000.620010
01-Aug-20190.65000.65000.65000.65000.6500-
31-Jul-20190.59000.65000.59000.65000.650050
30-Jul-20190.62000.62000.62000.62000.6200-
29-Jul-20190.62000.62000.62000.62000.6200-
26-Jul-20190.62000.62000.62000.62000.6200-
25-Jul-20190.67000.67000.62000.62000.6200645
24-Jul-20190.65000.65000.65000.65000.65001,000
23-Jul-20190.68000.68000.68000.68000.6800-
22-Jul-20190.63000.68000.63000.68000.68002,225
19-Jul-20190.66000.66000.66000.66000.66002,500
18-Jul-20190.63000.63000.63000.63000.6300-
17-Jul-20190.63000.63000.63000.63000.6300205
16-Jul-20190.66000.66000.66000.66000.6600-
15-Jul-20190.66000.66000.66000.66000.6600-
12-Jul-20190.66000.66000.66000.66000.6600500
11-Jul-20190.66000.66000.66000.66000.6600384
10-Jul-20190.57000.63000.57000.63000.63003,855
09-Jul-20190.58000.63000.58000.60000.60002,530
08-Jul-20190.64000.64000.60000.60000.60005,338
05-Jul-20190.64000.64000.61000.61000.6100501
04-Jul-20190.67000.67000.61000.61000.61001,001
03-Jul-20190.64000.64000.64000.64000.6400505
02-Jul-20190.67000.67000.67000.67000.6700901
01-Jul-20190.70000.70000.70000.70000.70001,000
28-Jun-20190.70000.70000.70000.70000.700013
27-Jun-20190.70000.70000.70000.70000.70001,150
26-Jun-20190.67000.73000.67000.73000.73002,210
25-Jun-20190.73000.74000.70000.70000.70002,110
24-Jun-20190.73000.73000.73000.73000.7300-
21-Jun-20190.76000.76000.73000.73000.73005,040
20-Jun-20190.76000.76000.76000.76000.76001,001
19-Jun-20190.73000.73000.73000.73000.7300103
18-Jun-20190.65000.70000.65000.70000.70004,301
17-Jun-20190.68000.68000.68000.68000.6800-
14-Jun-20190.62000.68000.62000.68000.68001,534
13-Jun-20190.65000.65000.65000.65000.6500200
12-Jun-20190.68000.69000.68000.68000.68005,637
11-Jun-20190.77000.77000.71000.71000.7100590
10-Jun-20190.74000.74000.74000.74000.740050
07-Jun-20190.77000.77000.77000.77000.7700-
06-Jun-20190.77000.77000.77000.77000.77005
04-Jun-20190.87000.87000.80000.80000.800084
03-Jun-20190.84000.84000.84000.84000.8400550
31-May-20190.90000.90000.88000.88000.88005,001
30-May-20190.93000.93000.92000.92000.9200160
29-May-20190.93000.93000.93000.93000.9300-
28-May-20190.93000.93000.93000.93000.9300-
27-May-20190.93000.93000.93000.93000.93002,452
24-May-20190.93000.93000.93000.93000.93003
23-May-20190.90000.90000.90000.90000.9000-
22-May-20190.90000.90000.90000.90000.9000-
21-May-20190.90000.90000.90000.90000.9000-
20-May-20190.90000.90000.90000.90000.9000-
17-May-20190.90000.90000.90000.90000.9000-
16-May-20190.90000.90000.90000.90000.9000-
15-May-20190.90000.90000.90000.90000.9000-
14-May-20190.90000.90000.90000.90000.9000-
13-May-20190.94000.94000.90000.90000.90003,001
10-May-20190.91000.91000.91000.91000.910030
09-May-20190.94000.94000.89000.89000.8900101
08-May-20190.86000.86000.86000.86000.8600-
07-May-20190.78000.86000.78000.86000.86008,001
06-May-20190.82000.82000.82000.82000.8200-
03-May-20190.82000.82000.82000.82000.8200800
02-May-20190.86000.86000.86000.86000.8600-
30-Apr-20190.86000.86000.86000.86000.8600100
26-Apr-20190.90000.92000.90000.90000.90001,090
25-Apr-20190.94000.94000.94000.94000.940010
24-Apr-20190.98000.98000.98000.98000.980020
23-Apr-20190.99000.99000.99000.99000.9900-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...