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 |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 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 |
| 21-May-2018 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 16,659 |
| 18-May-2018 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | 2,832 |
| 17-May-2018 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 440 |
| 16-May-2018 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 25 |
| 15-May-2018 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - |
| 14-May-2018 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1,325 |
| 11-May-2018 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 75 |
| 10-May-2018 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 5,551 |
| 09-May-2018 | 1.65 | 1.75 | 1.65 | 1.65 | 1.65 | 2,892 |
| 08-May-2018 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1,881 |
| 07-May-2018 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 100 |
| 04-May-2018 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 295 |
| 03-May-2018 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 101 |
| 02-May-2018 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5,403 |
| 30-Apr-2018 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1,588 |
| 27-Apr-2018 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1,615 |
| 26-Apr-2018 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 962 |
| 25-Apr-2018 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 10,700 |
| 24-Apr-2018 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1,050 |
| 23-Apr-2018 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 4,040 |
| 20-Apr-2018 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - |
| 19-Apr-2018 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 920 |
| 18-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 720 |
| 17-Apr-2018 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | 5,918 |
| 16-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6,301 |
| 13-Apr-2018 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 1,571 |
| 12-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 454 |
| 11-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
| 10-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2,884 |
| 09-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2,748 |
| 06-Apr-2018 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1,732 |
| 05-Apr-2018 | 1.85 | 1.95 | 1.85 | 1.90 | 1.90 | 1,902 |
| 04-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - |
| 03-Apr-2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 339 |
| 02-Apr-2018 | 2.15 | 2.15 | 1.95 | 1.95 | 1.95 | 3,093 |
| 28-Mar-2018 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | 1,243 |
| 27-Mar-2018 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | 10,110 |
| 26-Mar-2018 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - |
| 23-Mar-2018 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 550 |
| 22-Mar-2018 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | 1,012 |
| 21-Mar-2018 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | 8,158 |
| 20-Mar-2018 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 9,410 |
| 19-Mar-2018 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
| 16-Mar-2018 | 2.20 | 2.30 | 2.15 | 2.30 | 2.30 | 11,134 |
| 15-Mar-2018 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | 13,214 |
| 14-Mar-2018 | 2.30 | 2.45 | 2.30 | 2.30 | 2.30 | 4,824 |
| 13-Mar-2018 | 2.25 | 2.40 | 2.25 | 2.40 | 2.40 | 4,326 |
| 12-Mar-2018 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 4,277 |
| 09-Mar-2018 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 2,797 |
| 08-Mar-2018 | 2.30 | 2.45 | 2.30 | 2.30 | 2.30 | 5,968 |
| 07-Mar-2018 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | 3,064 |
| 06-Mar-2018 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | 5,311 |
| 05-Mar-2018 | 2.60 | 2.60 | 2.55 | 2.60 | 2.60 | 4,273 |
| 01-Mar-2018 | 2.75 | 2.85 | 2.65 | 2.65 | 2.65 | 9,490 |
| 28-Feb-2018 | 2.75 | 2.95 | 2.75 | 2.75 | 2.75 | 3,372 |
| 27-Feb-2018 | 2.80 | 2.85 | 2.70 | 2.85 | 2.85 | 17,969 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
