XLENERGY.NS - XL Energy Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Oct-20181.051.051.051.051.05900
12-Oct-20181.051.051.051.051.054
11-Oct-20181.101.101.101.101.10-
10-Oct-20181.051.101.051.101.102,526
09-Oct-20181.101.101.101.101.1042
08-Oct-20180.951.050.951.051.058,200
05-Oct-20181.051.051.001.001.001,210
04-Oct-20181.051.151.051.051.055,195
03-Oct-20181.101.101.101.101.10200
01-Oct-20181.201.201.151.151.153,000
28-Sep-20181.201.201.201.201.2048
27-Sep-20181.201.201.201.201.2010,000
26-Sep-20181.201.201.201.201.2023
25-Sep-20181.201.201.151.151.155,144
24-Sep-20181.201.201.201.201.20285
21-Sep-20181.201.201.201.201.20-
19-Sep-20181.201.201.201.201.20165
18-Sep-20181.201.251.201.251.251,357
17-Sep-20181.151.201.151.201.202,217
14-Sep-20181.101.151.101.151.154,179
12-Sep-20181.101.101.101.101.101,076
11-Sep-20181.151.151.101.151.151,004
10-Sep-20181.151.151.151.151.15302
07-Sep-20181.101.151.101.151.1565
06-Sep-20181.151.151.151.151.151,619
05-Sep-20181.251.251.201.201.20707
04-Sep-20181.251.251.251.251.251,278
03-Sep-20181.201.201.101.201.206,171
31-Aug-20181.051.151.051.151.157,517
30-Aug-20181.051.101.051.101.10172
29-Aug-20181.101.151.101.101.102,341
28-Aug-20181.101.201.101.101.109,650
27-Aug-20181.201.201.151.151.154,734
24-Aug-20181.251.251.151.201.205,250
23-Aug-20181.251.251.151.201.207,667
21-Aug-20181.251.251.201.201.201,835
20-Aug-20181.201.251.201.251.25631
17-Aug-20181.251.251.201.251.25912
16-Aug-20181.151.251.151.251.251,150
14-Aug-20181.251.301.201.201.202,657
13-Aug-20181.251.351.251.251.252,404
10-Aug-20181.251.301.251.301.307,270
09-Aug-20181.301.301.301.301.30-
08-Aug-20181.301.301.301.301.302,420
07-Aug-20181.251.251.251.251.251,000
06-Aug-20181.201.301.201.201.201,146
03-Aug-20181.251.251.251.251.25100
02-Aug-20181.301.351.251.251.2512,893
01-Aug-20181.251.301.251.301.302,686
31-Jul-20181.251.251.151.251.255,385
30-Jul-20181.201.201.201.201.204,800
27-Jul-20181.151.151.101.151.151,195
26-Jul-20181.201.201.151.151.1525
25-Jul-20181.251.251.151.201.2011,367
24-Jul-20181.201.301.201.201.204,217
23-Jul-20181.251.251.251.251.259
20-Jul-20181.201.251.201.201.204,600
19-Jul-20181.301.351.251.251.252,359
18-Jul-20181.301.401.301.301.303,041
17-Jul-20181.401.401.351.351.352,792
16-Jul-20181.301.401.301.401.402,231
13-Jul-20181.351.351.251.351.352,195
12-Jul-20181.201.301.201.301.30798
11-Jul-20181.251.251.251.251.25890
10-Jul-20181.201.201.201.201.20-
09-Jul-20181.151.251.151.201.202,675
06-Jul-20181.201.201.201.201.201,720
05-Jul-20181.251.251.251.251.25410
04-Jul-20181.301.301.301.301.3010
03-Jul-20181.251.251.251.251.25393
02-Jul-20181.301.301.301.301.30320
29-Jun-20181.301.301.301.301.30-
28-Jun-20181.301.301.301.301.3011
27-Jun-20181.301.301.301.301.30-
26-Jun-20181.301.401.301.301.309,591
25-Jun-20181.351.351.351.351.35100
22-Jun-20181.301.351.301.351.351,210
21-Jun-20181.301.301.301.301.3035
20-Jun-20181.351.351.301.301.30936
19-Jun-20181.251.351.251.351.354,202
18-Jun-20181.301.301.301.301.30-
15-Jun-20181.301.301.301.301.3050
14-Jun-20181.351.351.351.351.35-
13-Jun-20181.301.351.301.351.35835
12-Jun-20181.251.351.251.301.30609
11-Jun-20181.251.301.251.301.301,254
08-Jun-20181.301.301.251.251.252,682
07-Jun-20181.301.301.301.301.30200
06-Jun-20181.251.251.251.251.25-
05-Jun-20181.301.301.251.251.25100
04-Jun-20181.301.301.301.301.30100
01-Jun-20181.351.351.351.351.35644
31-May-20181.401.401.401.401.40-
30-May-20181.401.401.351.401.401,810
29-May-20181.401.401.351.401.40955
28-May-20181.401.401.401.401.40630
25-May-20181.401.451.401.451.45743
24-May-20181.451.451.401.401.401,335
23-May-20181.451.501.451.451.45800
22-May-20181.601.601.501.501.502,339
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...