XLENERGY.NS - XL Energy Limited
NSE - NSE Real Time Price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20-Apr-2018 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 19-Apr-2018 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 920 |
| 18-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 720 |
| 17-Apr-2018 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | 5,918 |
| 16-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6,301 |
| 13-Apr-2018 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 1,571 |
| 12-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 454 |
| 11-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
| 10-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2,884 |
| 09-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2,748 |
| 06-Apr-2018 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1,732 |
| 05-Apr-2018 | 1.85 | 1.95 | 1.85 | 1.90 | 1.90 | 1,902 |
| 04-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
| 03-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 339 |
| 02-Apr-2018 | 2.15 | 2.15 | 1.95 | 1.95 | 1.95 | 3,093 |
| 28-Mar-2018 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | 1,243 |
| 27-Mar-2018 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | 10,110 |
| 26-Mar-2018 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - |
| 23-Mar-2018 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 550 |
| 22-Mar-2018 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | 1,012 |
| 21-Mar-2018 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | 8,158 |
| 20-Mar-2018 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9,410 |
| 19-Mar-2018 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
| 16-Mar-2018 | 2.20 | 2.30 | 2.15 | 2.30 | 2.30 | 11,134 |
| 15-Mar-2018 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | 13,214 |
| 14-Mar-2018 | 2.30 | 2.45 | 2.30 | 2.30 | 2.30 | 4,824 |
| 13-Mar-2018 | 2.25 | 2.40 | 2.25 | 2.40 | 2.40 | 4,326 |
| 12-Mar-2018 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 4,277 |
| 09-Mar-2018 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 2,797 |
| 08-Mar-2018 | 2.30 | 2.45 | 2.30 | 2.30 | 2.30 | 5,968 |
| 07-Mar-2018 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | 3,064 |
| 06-Mar-2018 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | 5,311 |
| 05-Mar-2018 | 2.60 | 2.60 | 2.55 | 2.60 | 2.60 | 4,273 |
| 01-Mar-2018 | 2.75 | 2.85 | 2.65 | 2.65 | 2.65 | 9,490 |
| 28-Feb-2018 | 2.75 | 2.95 | 2.75 | 2.75 | 2.75 | 3,372 |
| 27-Feb-2018 | 2.80 | 2.85 | 2.70 | 2.85 | 2.85 | 17,969 |
| 26-Feb-2018 | 2.70 | 2.80 | 2.70 | 2.75 | 2.75 | 7,320 |
| 23-Feb-2018 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | 4,415 |
| 22-Feb-2018 | 2.75 | 2.90 | 2.75 | 2.75 | 2.75 | 12,706 |
| 21-Feb-2018 | 2.80 | 3.00 | 2.80 | 2.85 | 2.85 | 6,452 |
| 20-Feb-2018 | 3.00 | 3.15 | 2.85 | 2.90 | 2.90 | 14,797 |
| 19-Feb-2018 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 10,709 |
| 16-Feb-2018 | 2.85 | 2.90 | 2.75 | 2.90 | 2.90 | 3,922 |
| 15-Feb-2018 | 2.95 | 2.95 | 2.75 | 2.85 | 2.85 | 10,228 |
| 14-Feb-2018 | 3.15 | 3.15 | 2.85 | 2.85 | 2.85 | 14,774 |
| 12-Feb-2018 | 2.95 | 3.25 | 2.95 | 3.00 | 3.00 | 77,090 |
| 09-Feb-2018 | 3.10 | 3.40 | 3.10 | 3.10 | 3.10 | 49,968 |
| 08-Feb-2018 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2,732 |
| 07-Feb-2018 | 3.45 | 3.50 | 3.30 | 3.40 | 3.40 | 1,083 |
| 06-Feb-2018 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 5,586 |
| 05-Feb-2018 | 3.50 | 3.75 | 3.50 | 3.60 | 3.60 | 6,381 |
| 02-Feb-2018 | 3.65 | 3.85 | 3.65 | 3.65 | 3.65 | 11,557 |
| 01-Feb-2018 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 7,130 |
| 31-Jan-2018 | 3.65 | 3.95 | 3.65 | 3.85 | 3.85 | 11,002 |
| 30-Jan-2018 | 3.80 | 3.95 | 3.80 | 3.80 | 3.80 | 15,961 |
| 29-Jan-2018 | 3.70 | 3.85 | 3.70 | 3.80 | 3.80 | 4,245 |
| 25-Jan-2018 | 3.55 | 3.80 | 3.55 | 3.70 | 3.70 | 8,551 |
| 24-Jan-2018 | 3.65 | 3.90 | 3.65 | 3.65 | 3.65 | 22,852 |
| 23-Jan-2018 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | 12,669 |
| 22-Jan-2018 | 4.00 | 4.40 | 4.00 | 4.00 | 4.00 | 12,631 |
| 19-Jan-2018 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | 8,622 |
| 18-Jan-2018 | 4.50 | 4.70 | 4.40 | 4.40 | 4.40 | 8,410 |
| 17-Jan-2018 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | 33,748 |
| 16-Jan-2018 | 4.95 | 4.95 | 4.65 | 4.80 | 4.80 | 28,441 |
| 15-Jan-2018 | 4.75 | 4.75 | 4.55 | 4.75 | 4.75 | 43,720 |
| 12-Jan-2018 | 4.35 | 4.55 | 4.20 | 4.55 | 4.55 | 13,116 |
| 11-Jan-2018 | 4.35 | 4.35 | 4.00 | 4.35 | 4.35 | 20,496 |
| 10-Jan-2018 | 3.80 | 4.20 | 3.80 | 4.15 | 4.15 | 40,543 |
| 09-Jan-2018 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 71,909 |
| 08-Jan-2018 | 3.75 | 4.05 | 3.75 | 4.00 | 4.00 | 13,652 |
| 05-Jan-2018 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 5,164 |
| 04-Jan-2018 | 4.00 | 4.20 | 3.85 | 4.00 | 4.00 | 3,800 |
| 03-Jan-2018 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 02-Jan-2018 | 4.05 | 4.05 | 3.95 | 4.05 | 4.05 | 1,784 |
| 01-Jan-2018 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | 8,360 |
| 29-Dec-2017 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | 8,196 |
| 28-Dec-2017 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 600 |
| 27-Dec-2017 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | 13,607 |
| 26-Dec-2017 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 6,742 |
| 22-Dec-2017 | 3.95 | 3.95 | 3.80 | 3.95 | 3.95 | 3,930 |
| 21-Dec-2017 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1,276 |
| 20-Dec-2017 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 585 |
| 19-Dec-2017 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1,917 |
| 18-Dec-2017 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 275 |
| 15-Dec-2017 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2,400 |
| 14-Dec-2017 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 600 |
| 13-Dec-2017 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 315 |
| 12-Dec-2017 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 500 |
| 11-Dec-2017 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 08-Dec-2017 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 5,556 |
| 07-Dec-2017 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1,517 |
| 06-Dec-2017 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1,705 |
| 05-Dec-2017 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
| 04-Dec-2017 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 351 |
| 01-Dec-2017 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - |
| 30-Nov-2017 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2,750 |
| 29-Nov-2017 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 140 |
| 28-Nov-2017 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 3,725 |
| 27-Nov-2017 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 10,240 |
| 24-Nov-2017 | 2.20 | 2.20 | 2.05 | 2.20 | 2.20 | 2,450 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
