Mail

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
16-Aug-2019	0.6500	0.6500	0.5500	0.5500	0.5500	22,246
14-Aug-2019	0.6500	0.7000	0.6000	0.6000	0.6000	1,485
13-Aug-2019	0.6000	0.6500	0.6000	0.6500	0.6500	1,001
09-Aug-2019	0.6500	0.6500	0.5500	0.6500	0.6500	2,499
08-Aug-2019	0.6000	0.6000	0.5500	0.6000	0.6000	1,248
07-Aug-2019	0.5500	0.6000	0.5500	0.6000	0.6000	3,686
06-Aug-2019	0.6000	0.6500	0.5500	0.6000	0.6000	2,312
05-Aug-2019	0.6000	0.6000	0.6000	0.6000	0.6000	2,061
02-Aug-2019	0.5500	0.5500	0.5500	0.5500	0.5500	130
01-Aug-2019	0.5500	0.6500	0.5500	0.5500	0.5500	3,665
31-Jul-2019	0.5500	0.6500	0.5500	0.6000	0.6000	5,500
30-Jul-2019	0.6000	0.6000	0.6000	0.6000	0.6000	1,156
29-Jul-2019	0.6500	0.6500	0.6000	0.6500	0.6500	210
26-Jul-2019	0.6000	0.6500	0.6000	0.6500	0.6500	1,432
25-Jul-2019	0.6000	0.6500	0.5500	0.6500	0.6500	15,054
24-Jul-2019	0.6000	0.6500	0.6000	0.6000	0.6000	4,465
23-Jul-2019	0.5500	0.6500	0.5500	0.6500	0.6500	1,653
22-Jul-2019	0.5500	0.6000	0.5500	0.6000	0.6000	4,231
19-Jul-2019	0.6000	0.6000	0.5500	0.5500	0.5500	1,241
18-Jul-2019	0.5500	0.6500	0.5500	0.6000	0.6000	3,164
17-Jul-2019	0.6500	0.6500	0.6000	0.6000	0.6000	2,245
16-Jul-2019	0.6500	0.7000	0.6500	0.6500	0.6500	1,760
15-Jul-2019	0.7000	0.7000	0.7000	0.7000	0.7000	25
12-Jul-2019	0.7000	0.7000	0.6500	0.6500	0.6500	660
11-Jul-2019	0.6500	0.7000	0.6000	0.7000	0.7000	3,476
10-Jul-2019	0.6500	0.6500	0.5500	0.6500	0.6500	5,687
09-Jul-2019	0.6000	0.6000	0.6000	0.6000	0.6000	800
08-Jul-2019	0.6000	0.6500	0.5500	0.5500	0.5500	29,306
05-Jul-2019	0.7000	0.7000	0.6000	0.6000	0.6000	8,798
04-Jul-2019	0.5500	0.6500	0.5500	0.6500	0.6500	1,305
03-Jul-2019	0.6000	0.6000	0.6000	0.6000	0.6000	10
02-Jul-2019	0.5500	0.6000	0.5500	0.6000	0.6000	2,705
01-Jul-2019	0.6000	0.6000	0.6000	0.6000	0.6000	326
28-Jun-2019	0.6000	0.6000	0.6000	0.6000	0.6000	225
27-Jun-2019	0.6000	0.7000	0.6000	0.6000	0.6000	19,829
26-Jun-2019	0.6500	0.6500	0.6500	0.6500	0.6500	900
25-Jun-2019	0.6500	0.6500	0.6500	0.6500	0.6500	1,159
24-Jun-2019	0.6000	0.6500	0.6000	0.6500	0.6500	1,966
21-Jun-2019	0.5500	0.6000	0.5500	0.6000	0.6000	1,285
20-Jun-2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
19-Jun-2019	0.6000	0.6000	0.6000	0.6000	0.6000	2,413
18-Jun-2019	0.6500	0.6500	0.6000	0.6500	0.6500	2,245
17-Jun-2019	0.7000	0.7000	0.6500	0.6500	0.6500	804
14-Jun-2019	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
13-Jun-2019	0.6500	0.7500	0.6500	0.6500	0.6500	1,173
12-Jun-2019	0.6500	0.7000	0.6500	0.7000	0.7000	892
11-Jun-2019	0.7000	0.7500	0.7000	0.7000	0.7000	5,230
10-Jun-2019	0.7500	0.7500	0.7500	0.7500	0.7500	2,553
07-Jun-2019	0.9000	0.9000	0.8000	0.8000	0.8000	7,611
06-Jun-2019	0.9000	0.9500	0.8500	0.8500	0.8500	9,230
04-Jun-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
03-Jun-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
31-May-2019	0.9000	0.9500	0.9000	0.9000	0.9000	8,063
30-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	1
29-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
28-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
27-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
24-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	560
23-May-2019	0.8500	0.9000	0.8000	0.9000	0.9000	1,681
22-May-2019	0.8500	0.8500	0.8500	0.8500	0.8500	1,353
21-May-2019	0.8500	0.9000	0.8500	0.9000	0.9000	2,300
20-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
17-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	500
16-May-2019	0.9000	0.9000	0.8500	0.9000	0.9000	9,225
15-May-2019	0.8500	0.9000	0.8500	0.9000	0.9000	250
14-May-2019	0.8000	0.9000	0.8000	0.8500	0.8500	5,100
13-May-2019	0.8500	0.8500	0.8500	0.8500	0.8500	17
10-May-2019	0.8000	0.8500	0.8000	0.8500	0.8500	321
09-May-2019	0.8000	0.8000	0.8000	0.8000	0.8000	74
08-May-2019	0.8500	0.8500	0.8000	0.8000	0.8000	500
07-May-2019	0.8000	0.8500	0.8000	0.8500	0.8500	210
06-May-2019	0.8000	0.9000	0.8000	0.8500	0.8500	1,406
03-May-2019	0.8500	0.9500	0.8500	0.8500	0.8500	2,106
02-May-2019	0.9000	1.0000	0.9000	0.9000	0.9000	7,970
30-Apr-2019	0.9500	0.9500	0.9500	0.9500	0.9500	-
26-Apr-2019	0.9000	0.9500	0.9000	0.9500	0.9500	2,162
25-Apr-2019	0.9000	0.9000	0.8000	0.9000	0.9000	23,827
24-Apr-2019	0.8500	0.8500	0.8500	0.8500	0.8500	1,162
23-Apr-2019	0.8500	0.9000	0.8500	0.9000	0.9000	284
22-Apr-2019	0.9500	0.9500	0.9000	0.9000	0.9000	1,384
18-Apr-2019	0.8500	0.9500	0.8500	0.9500	0.9500	13,470
16-Apr-2019	0.8500	0.9000	0.8500	0.9000	0.9000	671
15-Apr-2019	0.9000	0.9000	0.8500	0.8500	0.8500	2,409
12-Apr-2019	1.0000	1.0000	0.9000	0.9000	0.9000	6,660
11-Apr-2019	0.8500	0.9500	0.8500	0.9500	0.9500	9,211
10-Apr-2019	0.9500	0.9500	0.9000	0.9000	0.9000	800
09-Apr-2019	0.9500	1.0000	0.9500	0.9500	0.9500	7,725
08-Apr-2019	1.1000	1.1000	1.0000	1.0000	1.0000	813
05-Apr-2019	1.0500	1.0500	0.9500	1.0500	1.0500	6,260
04-Apr-2019	1.0000	1.0000	0.9500	1.0000	1.0000	3
03-Apr-2019	1.0500	1.0500	1.0000	1.0000	1.0000	2,550
02-Apr-2019	1.0000	1.0000	1.0000	1.0000	1.0000	1,596
01-Apr-2019	0.9500	1.0000	0.9500	1.0000	1.0000	4,862
28-Mar-2019	1.0500	1.0500	1.0000	1.0000	1.0000	4,939
27-Mar-2019	1.0500	1.0500	1.0000	1.0000	1.0000	2,710
26-Mar-2019	0.9500	1.0000	0.9500	1.0000	1.0000	9,310
25-Mar-2019	0.9000	0.9500	0.9000	0.9500	0.9500	12,500
22-Mar-2019	0.9500	0.9500	0.9000	0.9000	0.9000	25,744
20-Mar-2019	0.8000	0.9000	0.8000	0.9000	0.9000	6,971
19-Mar-2019	0.8000	0.8500	0.8000	0.8500	0.8500	5,747
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...