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
12-Dec-2019	0.5500	0.5500	0.5000	0.5000	0.5000	3,546
11-Dec-2019	0.5500	0.5500	0.5500	0.5500	0.5500	167
10-Dec-2019	0.4500	0.5500	0.4500	0.5500	0.5500	1,189
09-Dec-2019	0.5500	0.5500	0.4500	0.5000	0.5000	4,270
06-Dec-2019	0.5500	0.5500	0.4500	0.5000	0.5000	8,161
05-Dec-2019	0.5500	0.5500	0.5000	0.5000	0.5000	9,022
04-Dec-2019	0.4500	0.5500	0.4500	0.5500	0.5500	6,177
03-Dec-2019	0.5000	0.5500	0.4500	0.5000	0.5000	4,145
02-Dec-2019	0.5000	0.5000	0.4000	0.5000	0.5000	15,501
29-Nov-2019	0.4000	0.4500	0.4000	0.4500	0.4500	9,778
28-Nov-2019	0.4500	0.4500	0.4000	0.4000	0.4000	24,272
27-Nov-2019	0.4000	0.4500	0.4000	0.4500	0.4500	4,008
26-Nov-2019	0.4500	0.4500	0.4000	0.4500	0.4500	4,120
25-Nov-2019	0.4500	0.4500	0.4000	0.4500	0.4500	13,052
22-Nov-2019	0.4000	0.4500	0.4000	0.4000	0.4000	2,794
21-Nov-2019	0.4000	0.4500	0.4000	0.4500	0.4500	4,722
20-Nov-2019	0.4500	0.4500	0.4000	0.4500	0.4500	2,458
19-Nov-2019	0.4000	0.4500	0.4000	0.4500	0.4500	2,661
18-Nov-2019	0.4500	0.4500	0.4000	0.4500	0.4500	3,591
15-Nov-2019	0.4000	0.4500	0.4000	0.4000	0.4000	7,828
14-Nov-2019	0.5000	0.5000	0.4000	0.4000	0.4000	7,106
13-Nov-2019	0.5000	0.5000	0.4000	0.4500	0.4500	29,597
11-Nov-2019	0.5000	0.5000	0.4500	0.4500	0.4500	7,328
08-Nov-2019	0.4500	0.5000	0.4000	0.5000	0.5000	21,015
07-Nov-2019	0.4500	0.5000	0.4000	0.4500	0.4500	5,801
06-Nov-2019	0.4000	0.4500	0.3500	0.4500	0.4500	28,030
05-Nov-2019	0.4500	0.4500	0.4000	0.4000	0.4000	6,762
04-Nov-2019	0.4500	0.4500	0.4000	0.4500	0.4500	9,496
01-Nov-2019	0.4000	0.4500	0.4000	0.4500	0.4500	760
31-Oct-2019	0.4500	0.4500	0.3500	0.4000	0.4000	10,266
30-Oct-2019	0.4500	0.4500	0.3500	0.4000	0.4000	33,474
29-Oct-2019	0.4000	0.4500	0.4000	0.4000	0.4000	3,428
27-Oct-2019	-	-	-	-	-	-
25-Oct-2019	0.4500	0.4500	0.4000	0.4000	0.4000	3,200
24-Oct-2019	0.4500	0.4500	0.4000	0.4500	0.4500	12,372
23-Oct-2019	0.4500	0.4500	0.4000	0.4000	0.4000	2,241
22-Oct-2019	0.4000	0.4500	0.4000	0.4500	0.4500	2,193
18-Oct-2019	0.3500	0.4500	0.3500	0.4500	0.4500	5,043
17-Oct-2019	0.4000	0.4500	0.4000	0.4000	0.4000	3,577
16-Oct-2019	0.5000	0.5000	0.4500	0.4500	0.4500	15,236
15-Oct-2019	0.4000	0.4500	0.4000	0.4500	0.4500	7,640
14-Oct-2019	0.4000	0.5000	0.4000	0.4000	0.4000	7,324
11-Oct-2019	0.4500	0.4500	0.3500	0.4500	0.4500	1,829
10-Oct-2019	0.4000	0.5000	0.4000	0.4000	0.4000	5,259
09-Oct-2019	0.4500	0.4500	0.4500	0.4500	0.4500	1,473
07-Oct-2019	0.5000	0.5000	0.4500	0.4500	0.4500	8,872
04-Oct-2019	0.4500	0.5000	0.4500	0.5000	0.5000	5,702
03-Oct-2019	0.5000	0.5000	0.4000	0.5000	0.5000	22,146
01-Oct-2019	0.5000	0.5000	0.4500	0.4500	0.4500	6,180
30-Sep-2019	0.4500	0.5000	0.4500	0.4500	0.4500	3,974
27-Sep-2019	0.4500	0.5000	0.4500	0.4500	0.4500	9,054
26-Sep-2019	0.4500	0.5000	0.4500	0.5000	0.5000	2,579
25-Sep-2019	0.5000	0.5000	0.4500	0.5000	0.5000	7,545
24-Sep-2019	0.5500	0.5500	0.4500	0.4500	0.4500	620
23-Sep-2019	0.4500	0.5000	0.4500	0.5000	0.5000	112
20-Sep-2019	0.5000	0.5500	0.4500	0.4500	0.4500	5,744
19-Sep-2019	0.5000	0.5500	0.4500	0.5000	0.5000	1,712
18-Sep-2019	0.6000	0.6000	0.5000	0.5000	0.5000	1,743
17-Sep-2019	0.5500	0.6000	0.5500	0.5500	0.5500	1,861
16-Sep-2019	0.5500	0.6000	0.5500	0.5500	0.5500	3,867
13-Sep-2019	0.5000	0.6000	0.5000	0.6000	0.6000	3,216
12-Sep-2019	0.5500	0.6000	0.5500	0.5500	0.5500	15,260
11-Sep-2019	0.4500	0.5500	0.4500	0.5500	0.5500	19,288
09-Sep-2019	0.4500	0.5000	0.4500	0.5000	0.5000	1,702
06-Sep-2019	0.4500	0.5500	0.4500	0.4500	0.4500	4,024
05-Sep-2019	0.4500	0.5000	0.4500	0.5000	0.5000	513
04-Sep-2019	0.4500	0.5500	0.4500	0.5000	0.5000	3,956
03-Sep-2019	0.5000	0.6000	0.5000	0.5000	0.5000	1,147
30-Aug-2019	0.6000	0.6000	0.5500	0.5500	0.5500	2,150
29-Aug-2019	0.6000	0.6000	0.6000	0.6000	0.6000	-
28-Aug-2019	0.6000	0.6000	0.5500	0.6000	0.6000	2,967
27-Aug-2019	0.5500	0.6000	0.5500	0.6000	0.6000	434
26-Aug-2019	0.5500	0.6000	0.5000	0.6000	0.6000	391
23-Aug-2019	0.5500	0.5500	0.5500	0.5500	0.5500	1,043
22-Aug-2019	0.5500	0.6000	0.5500	0.6000	0.6000	1,414
21-Aug-2019	0.6000	0.6000	0.5500	0.5500	0.5500	2,675
20-Aug-2019	0.5500	0.6000	0.5500	0.6000	0.6000	2,234
19-Aug-2019	0.6000	0.6000	0.5500	0.5500	0.5500	1,220
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...