XLENERGY.NS - XL Energy Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Nov-20172.102.152.102.152.153,071
17-Nov-20172.202.202.202.202.201,400
16-Nov-20172.302.302.302.302.30-
15-Nov-20172.302.302.202.302.303,810
14-Nov-20172.302.302.302.302.30300
13-Nov-20172.402.402.402.402.401,400
10-Nov-20172.502.552.502.502.50800
09-Nov-20172.602.652.602.602.605,350
08-Nov-20172.602.602.602.602.601,100
07-Nov-20172.702.702.702.702.701,546
06-Nov-20172.802.802.802.802.801,300
03-Nov-20172.902.902.902.902.90-
02-Nov-20172.902.902.902.902.90-
01-Nov-20172.902.902.902.902.90450
31-Oct-20172.952.952.952.952.951,850
30-Oct-20173.103.253.103.103.103,600
27-Oct-20173.253.303.253.253.257,198
26-Oct-20173.453.353.153.153.156,910
25-Oct-20173.303.303.303.303.304,540
24-Oct-20173.153.153.153.153.158,538
23-Oct-20173.053.052.803.003.0021,095
18-Oct-20173.053.103.053.053.0516,600
17-Oct-20173.203.203.203.203.2012,651
16-Oct-20173.353.353.353.353.3547,150
13-Oct-20173.203.203.203.203.2017,532
12-Oct-20173.003.052.803.003.0015,750
11-Oct-20172.802.802.602.802.806,052
10-Oct-20172.552.552.502.552.5510,611
09-Oct-20172.152.151.802.152.151,700
06-Oct-20171.801.901.751.801.805,517
05-Oct-20171.901.901.651.901.90176
04-Oct-20171.701.701.551.701.701,520
03-Oct-20171.801.801.651.701.70849
29-Sep-20171.801.801.801.801.80-
28-Sep-20171.801.801.651.801.80150
27-Sep-20171.651.651.601.651.65621
26-Sep-20171.601.601.501.601.60720
25-Sep-20171.801.801.751.801.802,003
22-Sep-20171.801.801.601.801.80250
21-Sep-20171.601.701.601.601.60382
20-Sep-20171.701.701.601.701.702,615
19-Sep-20171.701.701.601.701.701,523
18-Sep-20171.901.901.401.901.90601
15-Sep-20171.701.701.701.701.701,983
14-Sep-20171.701.751.701.701.7015,489
13-Sep-20171.601.601.551.601.602,800
12-Sep-20171.601.751.451.601.60922
11-Sep-20171.601.601.501.601.607,150
08-Sep-20171.551.551.551.551.5550
07-Sep-20171.801.801.801.801.80100
06-Sep-20171.651.651.601.651.653,000
05-Sep-20171.601.601.601.601.604,400
04-Sep-20171.851.851.851.851.85150
01-Sep-20171.851.851.551.851.858,101
31-Aug-20171.751.801.501.751.75600
30-Aug-20171.801.801.601.801.801,553
29-Aug-20171.701.701.601.701.701,522
28-Aug-20171.651.851.451.851.85125
24-Aug-20171.651.651.451.651.6540
23-Aug-20171.651.651.551.651.655,295
22-Aug-20171.901.901.901.901.9027
21-Aug-20171.601.601.501.601.6028,690
18-Aug-20171.601.601.601.601.60-
17-Aug-20171.601.601.551.601.601,105
16-Aug-20171.751.801.651.651.651,741
14-Aug-20171.751.751.701.751.75455
11-Aug-20171.551.551.501.551.55180
10-Aug-20171.751.751.551.751.752,953
09-Aug-20171.501.501.501.501.505,000
08-Aug-20171.801.801.801.801.80150
07-Aug-20171.951.951.951.951.95-
04-Aug-20171.952.101.951.951.952,605
03-Aug-20171.952.201.901.951.957,661
02-Aug-20171.902.201.751.901.902,035
01-Aug-20171.852.201.851.851.855,540
31-Jul-20171.901.951.951.951.951,510
28-Jul-20171.701.701.701.701.7075
27-Jul-20171.801.951.751.801.802,268
26-Jul-20171.701.701.701.701.7090
25-Jul-20171.851.851.701.851.851,500
24-Jul-20171.751.951.751.751.751,225
21-Jul-20171.851.851.851.851.85-
20-Jul-20171.851.851.851.851.85-
19-Jul-20171.851.851.801.851.85100
18-Jul-20171.901.901.551.901.903,548
17-Jul-20171.751.751.501.751.75768
14-Jul-20171.851.851.601.851.85351
13-Jul-20171.801.801.801.801.801,373
12-Jul-20171.751.751.701.751.751,605
11-Jul-20171.751.751.701.751.752,507
10-Jul-20171.751.751.751.751.75-
07-Jul-20171.751.801.751.751.75851
06-Jul-20171.901.951.801.901.903,335
05-Jul-20171.801.801.701.801.80732
04-Jul-20171.851.851.801.851.85528
03-Jul-20172.102.001.952.002.002,515
30-Jun-20172.002.002.002.002.00-
29-Jun-20172.002.051.852.002.001,059
28-Jun-20172.052.052.052.052.05-
27-Jun-20172.052.052.002.052.05189
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...