XLENERGY.BO - XL Energy Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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-2018------
31-Jan-2018------
30-Jan-20184.084.083.713.933.932,351
29-Jan-20183.843.983.653.893.893,312
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
18-Jan-20184.704.704.464.464.4612,791
17-Jan-20184.814.814.694.694.6916,650
16-Jan-20184.805.004.674.934.9389,947
15-Jan-20184.604.784.604.784.788,312
12-Jan-20184.354.564.354.564.5616,163
11-Jan-20184.204.354.114.354.3528,898
10-Jan-20184.014.213.814.164.1627,595
09-Jan-20183.804.013.754.014.0136,661
08-Jan-20183.904.003.653.823.8244,763
05-Jan-20183.853.853.753.813.8115,995
04-Jan-20183.904.003.723.853.8514,029
03-Jan-20183.803.903.803.903.906,642
02-Jan-20184.004.003.964.004.0012,117
01-Jan-20184.004.004.004.004.0011,590
29-Dec-20174.004.204.004.104.109,961
28-Dec-20173.994.103.994.004.003,400
27-Dec-20174.354.354.004.004.0026,512
26-Dec-20174.084.284.084.204.2014,371
22-Dec-20173.714.083.714.084.082,724
21-Dec-20174.004.003.803.903.9014,052
20-Dec-20174.204.204.004.004.0059,399
19-Dec-20174.084.083.854.004.0016,896
18-Dec-20173.903.903.903.903.9012,274
15-Dec-20173.753.753.753.753.7550,596
14-Dec-20173.583.583.503.583.5810,439
13-Dec-20173.413.413.413.413.4139,970
12-Dec-20173.253.253.253.253.2510,506
11-Dec-20173.103.103.103.103.107,380
08-Dec-20172.842.962.842.962.9620,778
07-Dec-20172.832.832.802.822.8226,514
06-Dec-20172.622.742.622.702.702,203
05-Dec-20172.602.622.602.622.621,226
04-Dec-20172.582.582.502.502.505,799
01-Dec-20172.582.582.582.582.581,520
30-Nov-20172.392.462.392.462.4610,829
29-Nov-20172.352.352.262.352.351,940
28-Nov-20172.242.242.102.242.244,796
27-Nov-20172.092.302.092.202.2010,232
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-20173.103.253.003.253.2541,698
19-Oct-20173.103.103.103.103.102,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...