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 |
|---|---|---|---|---|---|---|
| 15-Oct-2018 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 900 |
| 12-Oct-2018 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4 |
| 11-Oct-2018 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
| 10-Oct-2018 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 2,526 |
| 09-Oct-2018 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 42 |
| 08-Oct-2018 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 8,200 |
| 05-Oct-2018 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 1,210 |
| 04-Oct-2018 | 1.05 | 1.15 | 1.05 | 1.05 | 1.05 | 5,195 |
| 03-Oct-2018 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 200 |
| 01-Oct-2018 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 3,000 |
| 28-Sep-2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 48 |
| 27-Sep-2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10,000 |
| 26-Sep-2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 23 |
| 25-Sep-2018 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 5,144 |
| 24-Sep-2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 285 |
| 21-Sep-2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 19-Sep-2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 165 |
| 18-Sep-2018 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1,357 |
| 17-Sep-2018 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2,217 |
| 14-Sep-2018 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4,179 |
| 12-Sep-2018 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1,076 |
| 11-Sep-2018 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 1,004 |
| 10-Sep-2018 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 302 |
| 07-Sep-2018 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 65 |
| 06-Sep-2018 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1,619 |
| 05-Sep-2018 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 707 |
| 04-Sep-2018 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1,278 |
| 03-Sep-2018 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 6,171 |
| 31-Aug-2018 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 7,517 |
| 30-Aug-2018 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 172 |
| 29-Aug-2018 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | 2,341 |
| 28-Aug-2018 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | 9,650 |
| 27-Aug-2018 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 4,734 |
| 24-Aug-2018 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | 5,250 |
| 23-Aug-2018 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | 7,667 |
| 21-Aug-2018 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 1,835 |
| 20-Aug-2018 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 631 |
| 17-Aug-2018 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 912 |
| 16-Aug-2018 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 1,150 |
| 14-Aug-2018 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | 2,657 |
| 13-Aug-2018 | 1.25 | 1.35 | 1.25 | 1.25 | 1.25 | 2,404 |
| 10-Aug-2018 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 7,270 |
| 09-Aug-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| 08-Aug-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2,420 |
| 07-Aug-2018 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1,000 |
| 06-Aug-2018 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | 1,146 |
| 03-Aug-2018 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 100 |
| 02-Aug-2018 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | 12,893 |
| 01-Aug-2018 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2,686 |
| 31-Jul-2018 | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | 5,385 |
| 30-Jul-2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4,800 |
| 27-Jul-2018 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 1,195 |
| 26-Jul-2018 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 25 |
| 25-Jul-2018 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | 11,367 |
| 24-Jul-2018 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | 4,217 |
| 23-Jul-2018 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9 |
| 20-Jul-2018 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | 4,600 |
| 19-Jul-2018 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | 2,359 |
| 18-Jul-2018 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | 3,041 |
| 17-Jul-2018 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 2,792 |
| 16-Jul-2018 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 2,231 |
| 13-Jul-2018 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 2,195 |
| 12-Jul-2018 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 798 |
| 11-Jul-2018 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 890 |
| 10-Jul-2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 09-Jul-2018 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 2,675 |
| 06-Jul-2018 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1,720 |
| 05-Jul-2018 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 410 |
| 04-Jul-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 10 |
| 03-Jul-2018 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 393 |
| 02-Jul-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 320 |
| 29-Jun-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| 28-Jun-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 11 |
| 27-Jun-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| 26-Jun-2018 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | 9,591 |
| 25-Jun-2018 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 100 |
| 22-Jun-2018 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1,210 |
| 21-Jun-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 35 |
| 20-Jun-2018 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | 936 |
| 19-Jun-2018 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 4,202 |
| 18-Jun-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| 15-Jun-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 50 |
| 14-Jun-2018 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - |
| 13-Jun-2018 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 835 |
| 12-Jun-2018 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 609 |
| 11-Jun-2018 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 1,254 |
| 08-Jun-2018 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 2,682 |
| 07-Jun-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 200 |
| 06-Jun-2018 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - |
| 05-Jun-2018 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 100 |
| 04-Jun-2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 100 |
| 01-Jun-2018 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 644 |
| 31-May-2018 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - |
| 30-May-2018 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 1,810 |
| 29-May-2018 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 955 |
| 28-May-2018 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 630 |
| 25-May-2018 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 743 |
| 24-May-2018 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | 1,335 |
| 23-May-2018 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | 800 |
| 22-May-2018 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | 2,339 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
