XLENERGY.NS - XL Energy Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
18-Mar-20190.75000.80000.75000.80000.80001,846
15-Mar-20190.80000.85000.75000.80000.800012,778
14-Mar-20190.80000.80000.70000.80000.80002,332
13-Mar-20190.70000.80000.70000.75000.750010,465
12-Mar-20190.80000.80000.75000.75000.75007,032
11-Mar-20190.75000.80000.70000.75000.75009,915
08-Mar-20190.65000.75000.65000.75000.750010,998
07-Mar-20190.75000.75000.70000.70000.700010,874
06-Mar-20190.75000.75000.75000.75000.7500435
05-Mar-20190.70000.75000.70000.75000.75009,637
01-Mar-20190.75000.75000.70000.70000.70001,459
28-Feb-20190.70000.75000.70000.75000.7500215
27-Feb-20190.75000.75000.70000.70000.70001,569
26-Feb-20190.70000.70000.70000.70000.7000298
25-Feb-20190.70000.70000.65000.70000.70001,579
22-Feb-20190.65000.65000.65000.65000.6500241
21-Feb-20190.70000.70000.70000.70000.7000-
20-Feb-20190.70000.80000.70000.70000.70001,846
19-Feb-20190.75000.75000.75000.75000.7500131
18-Feb-20190.70000.75000.70000.75000.75002,925
15-Feb-20190.75000.75000.70000.75000.75001,431
14-Feb-20190.75000.75000.75000.75000.7500800
12-Feb-20190.80000.80000.80000.80000.8000182
11-Feb-20190.80000.80000.80000.80000.800020
08-Feb-20190.80000.80000.80000.80000.80001,000
07-Feb-20190.70000.80000.70000.80000.8000526
06-Feb-20190.75000.75000.70000.75000.7500850
05-Feb-20190.75000.75000.75000.75000.75002,492
04-Feb-20190.85000.85000.80000.80000.80001,663
01-Feb-20190.85000.85000.85000.85000.8500149
31-Jan-20190.85000.90000.85000.85000.85001,000
30-Jan-20190.85000.90000.85000.90000.90001,560
29-Jan-20190.90000.90000.90000.90000.90001,200
28-Jan-20190.95000.95000.95000.95000.95002,010
25-Jan-20190.90001.00000.90001.00001.00001,320
24-Jan-20190.95000.95000.95000.95000.9500310
23-Jan-20191.00001.00001.00001.00001.00001,052
22-Jan-20191.05001.05001.05001.05001.05001
21-Jan-20191.05001.05001.05001.05001.0500650
18-Jan-20191.05001.05001.05001.05001.0500250
17-Jan-20190.95001.05000.95001.05001.05009,365
16-Jan-20190.95001.00000.95001.00001.00007,795
15-Jan-20190.95001.00000.90001.00001.00009,323
14-Jan-20190.95000.95000.90000.95000.95002,553
11-Jan-20190.95000.95000.95000.95000.950016
10-Jan-20191.00001.00001.00001.00001.00001,555
09-Jan-20191.05001.05001.00001.00001.0000150
08-Jan-20191.05001.05000.95001.05001.05001,260
07-Jan-20190.95001.00000.95001.00001.000027
04-Jan-20190.90001.00000.90000.95000.95002,373
03-Jan-20190.95000.95000.95000.95000.9500536
02-Jan-20191.05001.05001.00001.00001.00001,526
01-Jan-20191.00001.00001.00001.00001.0000-
31-Dec-20181.05001.05001.00001.00001.00001,405
28-Dec-20181.00001.05001.00001.05001.05001,901
27-Dec-20181.05001.05001.05001.05001.0500-
26-Dec-20181.00001.05001.00001.05001.05007,026
24-Dec-20181.00001.05001.00001.00001.00004,366
21-Dec-20181.00001.05001.00001.05001.050013,053
20-Dec-20181.00001.05000.95001.05001.05001,701
19-Dec-20180.95001.00000.95001.00001.00007,070
18-Dec-20181.05001.10001.00001.00001.000019,302
17-Dec-20181.05001.10001.05001.05001.05005,557
14-Dec-20181.00001.05001.00001.05001.05002,371
13-Dec-20181.05001.05001.05001.05001.05003,135
12-Dec-20181.00001.05001.00001.00001.00004,625
11-Dec-20181.00001.05001.00001.05001.05007,195
10-Dec-20181.00001.05001.00001.05001.0500265
07-Dec-20181.00001.00001.00001.00001.00003,533
06-Dec-20181.10001.10001.05001.05001.05005,147
05-Dec-20181.00001.10001.00001.10001.10003,221
04-Dec-20181.00001.10001.00001.05001.05009,337
03-Dec-20181.15001.15001.05001.05001.05001,006
30-Nov-20181.10001.10001.10001.10001.10001,201
29-Nov-20181.10001.10001.10001.10001.1000485
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...