XLENERGY.NS - XL Energy Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Jan-20184.004.103.803.803.8010,563
22-Jan-20184.004.404.004.004.0012,631
19-Jan-20184.404.404.204.204.208,622
18-Jan-20184.504.704.404.404.408,410
17-Jan-20185.005.004.604.604.6033,748
16-Jan-20184.954.954.654.804.8028,441
15-Jan-20184.754.754.554.754.7543,720
12-Jan-20184.354.554.204.554.5513,116
11-Jan-20184.354.354.004.354.3520,496
10-Jan-20183.804.203.804.154.1540,543
09-Jan-20184.004.103.804.004.0071,909
08-Jan-20183.754.053.754.004.0013,652
05-Jan-20183.903.903.803.903.905,164
04-Jan-20184.004.203.854.004.003,800
03-Jan-20184.054.054.054.054.05-
02-Jan-20184.054.053.954.054.051,784
01-Jan-20183.954.003.903.953.958,360
29-Dec-20173.954.003.903.953.958,196
28-Dec-20173.903.903.903.903.90600
27-Dec-20174.104.154.104.104.1013,607
26-Dec-20173.954.103.954.104.106,742
22-Dec-20173.953.953.803.953.953,930
21-Dec-20173.803.803.803.803.801,276
20-Dec-20173.653.653.653.653.65585
19-Dec-20173.503.503.503.503.501,917
18-Dec-20173.353.353.353.353.35275
15-Dec-20173.203.203.203.203.202,400
14-Dec-20173.053.053.053.053.05600
13-Dec-20172.952.952.952.952.95315
12-Dec-20172.852.852.852.852.85500
11-Dec-20172.752.752.752.752.75-
08-Dec-20172.752.752.752.752.755,556
07-Dec-20172.652.652.652.652.651,517
06-Dec-20172.552.552.552.552.551,705
05-Dec-20172.352.352.352.352.35-
04-Dec-20172.352.352.352.352.35351
01-Dec-20172.252.252.252.252.25-
30-Nov-20172.252.252.252.252.252,750
29-Nov-20172.152.152.152.152.15140
28-Nov-20172.252.252.252.252.253,725
27-Nov-20172.202.202.102.202.2010,240
24-Nov-20172.202.202.052.202.202,450
23-Nov-20172.152.202.152.152.151,210
22-Nov-20172.102.102.102.102.101,525
21-Nov-20172.152.202.152.152.152,605
20-Nov-20172.152.152.102.152.153,071
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
19-Oct-20173.053.053.053.053.05-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...