XLENERGY.BO - XL ENERGY LTD.

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24-Nov-20172.102.202.092.202.204,300
23-Nov-20172.192.192.192.192.19304
22-Nov-20172.302.302.302.302.30-
21-Nov-20172.302.302.302.302.30-
20-Nov-20172.142.302.142.302.3016,198
17-Nov-20172.252.252.252.252.2511
16-Nov-20172.172.282.172.252.258,176
15-Nov-20172.282.282.282.282.281,001
14-Nov-20172.402.402.402.402.4050
13-Nov-20172.552.552.432.432.432,500
10-Nov-20172.532.552.532.552.55600
09-Nov-20172.532.552.532.532.5310,700
08-Nov-20172.662.662.662.662.661,150
07-Nov-20172.672.802.672.802.804,414
06-Nov-20172.952.952.802.802.802,000
03-Nov-20173.083.082.942.942.942,200
02-Nov-20172.782.942.782.942.9415,112
01-Nov-20172.902.962.902.912.918,875
31-Oct-20173.043.043.043.043.041,475
30-Oct-20173.403.403.203.203.20500
27-Oct-20173.413.413.333.333.3321,418
26-Oct-20173.503.553.503.503.5041,250
25-Oct-20173.553.553.493.493.4930,484
24-Oct-20173.113.413.113.413.4190,404
23-Oct-20173.103.253.003.253.2543,798
18-Oct-20173.093.093.083.083.0831,000
17-Oct-20173.403.403.243.243.2412,199
16-Oct-20173.443.443.383.413.411,12,054
13-Oct-20173.203.303.203.283.2827,111
12-Oct-20172.613.052.613.003.0020,369
11-Oct-20172.802.802.612.782.7816,524
10-Oct-20172.682.682.552.602.6026,187
09-Oct-20172.002.282.002.282.2828,497
06-Oct-20171.941.991.901.901.9012,121
05-Oct-20171.721.741.721.741.742,200
04-Oct-20171.791.791.731.781.784,951
03-Oct-20171.801.801.791.791.792,200
29-Sep-20171.651.801.651.801.803,609
28-Sep-20171.491.901.491.651.6512,041
27-Sep-20171.611.691.611.691.692,105
26-Sep-20171.701.701.441.601.6014,800
25-Sep-20171.531.801.531.791.795,150
22-Sep-20172.002.001.621.781.782,115
21-Sep-20171.751.751.701.701.704,505
20-Sep-20171.501.701.501.701.705,261
19-Sep-20171.651.771.651.771.772,871
18-Sep-20171.651.801.651.801.80610
15-Sep-20171.661.781.621.771.776,510
14-Sep-20171.791.791.681.751.7512,000
13-Sep-20171.551.681.551.641.643,725
12-Sep-20171.591.651.591.651.655,565
11-Sep-20171.731.731.551.581.587,188
08-Sep-20171.751.751.751.751.75100
07-Sep-20171.601.601.601.601.602,740
06-Sep-20171.551.601.551.591.5914,821
05-Sep-20171.701.701.601.631.634,601
04-Sep-20171.521.791.521.791.79135
01-Sep-20171.581.581.561.561.564,000
31-Aug-20171.601.631.581.581.582,800
30-Aug-20171.611.631.601.631.635,800
29-Aug-20171.691.691.691.691.691,000
28-Aug-20171.741.741.571.651.65460
24-Aug-20171.651.741.651.741.743,556
23-Aug-20171.751.751.701.701.709,095
22-Aug-20171.991.991.851.851.85210
21-Aug-20172.122.121.481.801.8013,644
18-Aug-20171.661.851.611.851.85305
17-Aug-20171.651.661.651.661.66545
16-Aug-20171.801.801.751.781.787,728
14-Aug-20171.701.841.701.801.803,669
11-Aug-20171.851.851.651.801.808,180
10-Aug-20171.711.851.711.851.851,800
09-Aug-20171.661.951.661.761.762,124
08-Aug-20171.661.801.661.801.803,175
07-Aug-20171.902.291.851.851.852,349
04-Aug-20172.052.051.802.052.055,000
03-Aug-20172.152.152.022.022.023,710
02-Aug-20171.821.821.821.821.821,296
01-Aug-20171.951.951.951.951.95-
31-Jul-20171.902.101.901.951.952,360
28-Jul-20171.891.961.851.961.967,754
27-Jul-20171.851.851.851.851.85-
26-Jul-20171.801.851.801.851.851,720
25-Jul-20171.801.801.801.801.801,400
24-Jul-20171.771.811.771.811.811,400
21-Jul-20171.971.971.971.971.9765
20-Jul-20171.991.991.971.971.971,900
19-Jul-20171.742.271.742.002.002,812
18-Jul-20171.582.141.582.142.14251
17-Jul-20171.801.801.801.801.8025
14-Jul-20171.951.951.901.901.90250
13-Jul-20171.651.801.651.801.802,910
12-Jul-20171.771.901.771.901.902,200
11-Jul-20171.721.881.721.871.879,555
10-Jul-20171.871.991.871.891.894,581
07-Jul-20171.901.901.861.861.861,600
06-Jul-20171.951.951.851.901.907,021
05-Jul-20171.871.951.871.951.958,477
04-Jul-20172.082.081.901.911.918,122
03-Jul-20172.182.181.822.092.099,153
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...