XLENERGY.BO - XL Energy Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
30-Apr-20181.581.741.581.601.601,553
27-Apr-20181.661.661.661.661.66-
26-Apr-20181.711.791.631.661.662,526
25-Apr-20181.661.721.661.711.712,150
24-Apr-20181.841.841.711.711.71503
23-Apr-20181.761.761.761.761.76100
20-Apr-20181.681.681.681.681.68-
19-Apr-20181.751.751.681.681.68150
18-Apr-20181.751.751.751.751.75-
17-Apr-20181.751.751.751.751.75-
16-Apr-20181.751.751.751.751.75-
13-Apr-20181.751.751.751.751.75297
12-Apr-20181.811.811.811.811.81-
11-Apr-20181.811.811.811.811.8130
10-Apr-20181.881.971.791.811.811,279
09-Apr-20181.991.991.881.881.88757
06-Apr-20181.892.071.891.901.905,298
05-Apr-20181.801.981.801.981.981,077
04-Apr-20181.891.891.801.891.893,405
03-Apr-20181.801.801.801.801.80-
02-Apr-20181.751.811.751.801.802,294
28-Mar-20181.821.841.821.841.84705
27-Mar-20181.832.011.831.911.914,619
26-Mar-20181.921.921.921.921.928,700
23-Mar-20182.022.022.022.022.022,274
22-Mar-20182.132.252.122.122.1225,802
21-Mar-20182.232.252.132.232.236,417
20-Mar-20182.092.312.092.232.2320,400
19-Mar-20182.202.392.202.202.204,747
16-Mar-20182.312.312.222.282.283,815
15-Mar-20182.402.452.282.332.336,274
14-Mar-20182.272.482.272.402.405,427
13-Mar-20182.382.452.382.382.3814,064
12-Mar-20182.372.612.372.502.503,031
09-Mar-20182.592.592.492.492.491,001
08-Mar-20182.572.572.332.532.535,952
07-Mar-20182.452.642.452.452.455,169
06-Mar-20182.702.772.532.552.557,555
05-Mar-20182.622.752.622.642.645,530
01-Mar-20182.752.802.662.752.754,710
28-Feb-20183.003.002.752.802.8015,998
27-Feb-20182.972.972.712.892.8913,756
26-Feb-20182.902.902.832.832.836,421
23-Feb-20183.033.032.802.972.971,626
22-Feb-20182.853.082.852.942.943,663
21-Feb-20182.903.002.903.003.002,050
20-Feb-20182.813.052.813.053.058,044
19-Feb-20182.802.912.802.912.918,630
16-Feb-20182.803.002.782.782.785,587
15-Feb-20182.933.172.922.922.9211,739
14-Feb-20183.003.082.863.073.078,211
12-Feb-20182.953.102.913.003.0019,722
09-Feb-20182.963.262.962.962.9645,880
08-Feb-20183.113.113.113.113.115,165
07-Feb-20183.443.443.273.273.277,354
06-Feb-20183.283.443.283.443.4410,101
05-Feb-20183.503.783.453.453.4511,855
02-Feb-20183.653.903.633.633.6320,862
01-Feb-20183.654.003.653.823.827,506
31-Jan-20184.084.083.813.813.8110,664
30-Jan-20184.084.083.713.933.932,351
29-Jan-20183.983.983.653.893.893,312
25-Jan-20183.953.953.743.843.846,604
24-Jan-20183.803.953.783.933.934,966
23-Jan-20183.834.103.833.973.9725,584
22-Jan-20184.244.244.034.034.033,320
19-Jan-20184.254.254.244.244.246,201
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...