XLENERGY.BO - XL Energy Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...