XLENERGY.NS - XL Energy Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Jul-20181.201.251.201.201.204,600
19-Jul-20181.301.351.251.251.252,359
18-Jul-20181.301.401.301.301.303,041
17-Jul-20181.401.401.351.351.352,792
16-Jul-2018------
13-Jul-20181.351.351.251.351.352,195
12-Jul-20181.201.301.201.301.30798
11-Jul-20181.251.251.251.251.25890
10-Jul-20181.201.201.201.201.20-
09-Jul-20181.151.251.151.201.202,675
06-Jul-20181.201.201.201.201.201,720
05-Jul-20181.251.251.251.251.25410
04-Jul-20181.301.301.301.301.3010
03-Jul-20181.251.251.251.251.25393
02-Jul-20181.301.301.301.301.30320
29-Jun-20181.301.301.301.301.30-
28-Jun-20181.301.301.301.301.3011
27-Jun-20181.301.301.301.301.30-
26-Jun-20181.301.401.301.301.309,591
25-Jun-20181.351.351.351.351.35100
22-Jun-20181.301.351.301.351.351,210
21-Jun-20181.301.301.301.301.3035
20-Jun-20181.351.351.301.301.30936
19-Jun-20181.251.351.251.351.354,202
18-Jun-20181.301.301.301.301.30-
15-Jun-20181.301.301.301.301.3050
14-Jun-20181.351.351.351.351.35-
13-Jun-20181.301.351.301.351.35835
12-Jun-20181.251.351.251.301.30609
11-Jun-20181.251.301.251.301.301,254
08-Jun-20181.301.301.251.251.252,682
07-Jun-20181.301.301.301.301.30200
06-Jun-20181.251.251.251.251.25-
05-Jun-20181.301.301.251.251.25100
04-Jun-20181.301.301.301.301.30100
01-Jun-20181.351.351.351.351.35644
31-May-20181.401.401.401.401.40-
30-May-20181.401.401.351.401.401,810
29-May-20181.401.401.351.401.40955
28-May-20181.401.401.401.401.40630
25-May-20181.401.451.401.451.45743
24-May-20181.451.451.401.401.401,335
23-May-20181.451.501.451.451.45800
22-May-20181.601.601.501.501.502,339
21-May-20181.551.551.551.551.5516,659
18-May-20181.701.701.601.601.602,832
17-May-20181.651.651.651.651.65440
16-May-20181.651.651.651.651.6525
15-May-20181.651.651.651.651.65-
14-May-20181.651.651.651.651.651,325
11-May-20181.651.651.651.651.6575
10-May-20181.651.651.601.651.655,551
09-May-20181.651.751.651.651.652,892
08-May-20181.701.701.701.701.701,881
07-May-20181.751.751.751.751.75100
04-May-20181.751.751.751.751.75295
03-May-20181.801.801.801.801.80101
02-May-20181.801.801.701.801.805,403
30-Apr-20181.751.751.751.751.751,588
27-Apr-20181.751.751.701.751.751,615
26-Apr-20181.751.751.751.751.75962
25-Apr-20181.751.751.751.751.7510,700
24-Apr-20181.801.801.801.801.801,050
23-Apr-20181.851.851.801.851.854,040
20-Apr-20181.851.851.851.851.85-
19-Apr-20181.901.901.851.851.85920
18-Apr-20181.901.901.901.901.90720
17-Apr-20181.851.901.851.851.855,918
16-Apr-20181.901.901.901.901.906,301
13-Apr-20181.951.951.901.951.951,571
12-Apr-20181.901.901.901.901.90454
11-Apr-20181.901.901.901.901.90-
10-Apr-20181.901.901.901.901.902,884
09-Apr-20181.901.901.901.901.902,748
06-Apr-20181.951.951.951.951.951,732
05-Apr-20181.851.951.851.901.901,902
04-Apr-20181.901.901.901.901.90-
03-Apr-20181.901.901.901.901.90339
02-Apr-20182.152.151.951.951.953,093
28-Mar-20182.252.252.052.052.051,243
27-Mar-20182.302.302.152.152.1510,110
26-Mar-20182.202.202.202.202.20-
23-Mar-20182.202.202.202.202.20550
22-Mar-20182.402.402.302.302.301,012
21-Mar-20182.402.502.402.402.408,158
20-Mar-20182.202.402.202.402.409,410
19-Mar-20182.302.302.302.302.30-
16-Mar-20182.202.302.152.302.3011,134
15-Mar-20182.202.402.202.202.2013,214
14-Mar-20182.302.452.302.302.304,824
13-Mar-20182.252.402.252.402.404,326
12-Mar-20182.202.402.202.302.304,277
09-Mar-20182.202.402.202.302.302,797
08-Mar-20182.302.452.302.302.305,968
07-Mar-20182.502.602.402.402.403,064
06-Mar-20182.552.552.502.502.505,311
05-Mar-20182.602.602.552.602.604,273
01-Mar-20182.752.852.652.652.659,490
28-Feb-20182.752.952.752.752.753,372
27-Feb-20182.802.852.702.852.8517,969
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...