XLENERGY.NS - XL Energy Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
16-Aug-20190.65000.65000.55000.55000.550022,246
14-Aug-20190.65000.70000.60000.60000.60001,485
13-Aug-20190.60000.65000.60000.65000.65001,001
09-Aug-20190.65000.65000.55000.65000.65002,499
08-Aug-20190.60000.60000.55000.60000.60001,248
07-Aug-20190.55000.60000.55000.60000.60003,686
06-Aug-20190.60000.65000.55000.60000.60002,312
05-Aug-20190.60000.60000.60000.60000.60002,061
02-Aug-20190.55000.55000.55000.55000.5500130
01-Aug-20190.55000.65000.55000.55000.55003,665
31-Jul-20190.55000.65000.55000.60000.60005,500
30-Jul-20190.60000.60000.60000.60000.60001,156
29-Jul-20190.65000.65000.60000.65000.6500210
26-Jul-20190.60000.65000.60000.65000.65001,432
25-Jul-20190.60000.65000.55000.65000.650015,054
24-Jul-20190.60000.65000.60000.60000.60004,465
23-Jul-20190.55000.65000.55000.65000.65001,653
22-Jul-20190.55000.60000.55000.60000.60004,231
19-Jul-20190.60000.60000.55000.55000.55001,241
18-Jul-20190.55000.65000.55000.60000.60003,164
17-Jul-20190.65000.65000.60000.60000.60002,245
16-Jul-20190.65000.70000.65000.65000.65001,760
15-Jul-20190.70000.70000.70000.70000.700025
12-Jul-20190.70000.70000.65000.65000.6500660
11-Jul-20190.65000.70000.60000.70000.70003,476
10-Jul-20190.65000.65000.55000.65000.65005,687
09-Jul-20190.60000.60000.60000.60000.6000800
08-Jul-20190.60000.65000.55000.55000.550029,306
05-Jul-20190.70000.70000.60000.60000.60008,798
04-Jul-20190.55000.65000.55000.65000.65001,305
03-Jul-20190.60000.60000.60000.60000.600010
02-Jul-20190.55000.60000.55000.60000.60002,705
01-Jul-20190.60000.60000.60000.60000.6000326
28-Jun-20190.60000.60000.60000.60000.6000225
27-Jun-20190.60000.70000.60000.60000.600019,829
26-Jun-20190.65000.65000.65000.65000.6500900
25-Jun-20190.65000.65000.65000.65000.65001,159
24-Jun-20190.60000.65000.60000.65000.65001,966
21-Jun-20190.55000.60000.55000.60000.60001,285
20-Jun-20190.60000.60000.60000.60000.6000-
19-Jun-20190.60000.60000.60000.60000.60002,413
18-Jun-20190.65000.65000.60000.65000.65002,245
17-Jun-20190.70000.70000.65000.65000.6500804
14-Jun-20190.70000.70000.70000.70000.70001,000
13-Jun-20190.65000.75000.65000.65000.65001,173
12-Jun-20190.65000.70000.65000.70000.7000892
11-Jun-20190.70000.75000.70000.70000.70005,230
10-Jun-20190.75000.75000.75000.75000.75002,553
07-Jun-20190.90000.90000.80000.80000.80007,611
06-Jun-20190.90000.95000.85000.85000.85009,230
04-Jun-20190.90000.90000.90000.90000.9000-
03-Jun-20190.90000.90000.90000.90000.9000-
31-May-20190.90000.95000.90000.90000.90008,063
30-May-20190.90000.90000.90000.90000.90001
29-May-20190.90000.90000.90000.90000.9000-
28-May-20190.90000.90000.90000.90000.9000-
27-May-20190.90000.90000.90000.90000.9000-
24-May-20190.90000.90000.90000.90000.9000560
23-May-20190.85000.90000.80000.90000.90001,681
22-May-20190.85000.85000.85000.85000.85001,353
21-May-20190.85000.90000.85000.90000.90002,300
20-May-20190.90000.90000.90000.90000.9000-
17-May-20190.90000.90000.90000.90000.9000500
16-May-20190.90000.90000.85000.90000.90009,225
15-May-20190.85000.90000.85000.90000.9000250
14-May-20190.80000.90000.80000.85000.85005,100
13-May-20190.85000.85000.85000.85000.850017
10-May-20190.80000.85000.80000.85000.8500321
09-May-20190.80000.80000.80000.80000.800074
08-May-20190.85000.85000.80000.80000.8000500
07-May-20190.80000.85000.80000.85000.8500210
06-May-20190.80000.90000.80000.85000.85001,406
03-May-20190.85000.95000.85000.85000.85002,106
02-May-20190.90001.00000.90000.90000.90007,970
30-Apr-20190.95000.95000.95000.95000.9500-
26-Apr-20190.90000.95000.90000.95000.95002,162
25-Apr-20190.90000.90000.80000.90000.900023,827
24-Apr-20190.85000.85000.85000.85000.85001,162
23-Apr-20190.85000.90000.85000.90000.9000284
22-Apr-20190.95000.95000.90000.90000.90001,384
18-Apr-20190.85000.95000.85000.95000.950013,470
16-Apr-20190.85000.90000.85000.90000.9000671
15-Apr-20190.90000.90000.85000.85000.85002,409
12-Apr-20191.00001.00000.90000.90000.90006,660
11-Apr-20190.85000.95000.85000.95000.95009,211
10-Apr-20190.95000.95000.90000.90000.9000800
09-Apr-20190.95001.00000.95000.95000.95007,725
08-Apr-20191.10001.10001.00001.00001.0000813
05-Apr-20191.05001.05000.95001.05001.05006,260
04-Apr-20191.00001.00000.95001.00001.00003
03-Apr-20191.05001.05001.00001.00001.00002,550
02-Apr-20191.00001.00001.00001.00001.00001,596
01-Apr-20190.95001.00000.95001.00001.00004,862
28-Mar-20191.05001.05001.00001.00001.00004,939
27-Mar-20191.05001.05001.00001.00001.00002,710
26-Mar-20190.95001.00000.95001.00001.00009,310
25-Mar-20190.90000.95000.90000.95000.950012,500
22-Mar-20190.95000.95000.90000.90000.900025,744
20-Mar-20190.80000.90000.80000.90000.90006,971
19-Mar-20190.80000.85000.80000.85000.85005,747
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...