XLENERGY.NS - XL Energy Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Apr-20181.851.851.851.851.85-
19-Apr-20181.901.901.851.851.85920
18-Apr-20181.901.901.901.901.90720
17-Apr-20181.851.901.851.851.855,918
16-Apr-20181.901.901.901.901.906,301
13-Apr-20181.951.951.901.951.951,571
12-Apr-20181.901.901.901.901.90454
11-Apr-20181.901.901.901.901.90-
10-Apr-20181.901.901.901.901.902,884
09-Apr-20181.901.901.901.901.902,748
06-Apr-20181.951.951.951.951.951,732
05-Apr-20181.851.951.851.901.901,902
04-Apr-20181.901.901.901.901.90-
03-Apr-20181.901.901.901.901.90339
02-Apr-20182.152.151.951.951.953,093
28-Mar-20182.252.252.052.052.051,243
27-Mar-20182.302.302.152.152.1510,110
26-Mar-20182.202.202.202.202.20-
23-Mar-20182.202.202.202.202.20550
22-Mar-20182.402.402.302.302.301,012
21-Mar-20182.402.502.402.402.408,158
20-Mar-20182.202.402.202.402.409,410
19-Mar-20182.302.302.302.302.30-
16-Mar-20182.202.302.152.302.3011,134
15-Mar-20182.202.402.202.202.2013,214
14-Mar-20182.302.452.302.302.304,824
13-Mar-20182.252.402.252.402.404,326
12-Mar-20182.202.402.202.302.304,277
09-Mar-20182.202.402.202.302.302,797
08-Mar-20182.302.452.302.302.305,968
07-Mar-20182.502.602.402.402.403,064
06-Mar-20182.552.552.502.502.505,311
05-Mar-20182.602.602.552.602.604,273
01-Mar-20182.752.852.652.652.659,490
28-Feb-20182.752.952.752.752.753,372
27-Feb-20182.802.852.702.852.8517,969
26-Feb-20182.702.802.702.752.757,320
23-Feb-20182.852.852.702.702.704,415
22-Feb-20182.752.902.752.752.7512,706
21-Feb-20182.803.002.802.852.856,452
20-Feb-20183.003.152.852.902.9014,797
19-Feb-20182.803.002.803.003.0010,709
16-Feb-20182.852.902.752.902.903,922
15-Feb-20182.952.952.752.852.8510,228
14-Feb-20183.153.152.852.852.8514,774
12-Feb-20182.953.252.953.003.0077,090
09-Feb-20183.103.403.103.103.1049,968
08-Feb-20183.253.253.253.253.252,732
07-Feb-20183.453.503.303.403.401,083
06-Feb-20183.453.453.453.453.455,586
05-Feb-20183.503.753.503.603.606,381
02-Feb-20183.653.853.653.653.6511,557
01-Feb-20184.004.003.803.803.807,130
31-Jan-20183.653.953.653.853.8511,002
30-Jan-20183.803.953.803.803.8015,961
29-Jan-20183.703.853.703.803.804,245
25-Jan-20183.553.803.553.703.708,551
24-Jan-20183.653.903.653.653.6522,852
23-Jan-20184.004.103.803.803.8012,669
22-Jan-20184.004.404.004.004.0012,631
19-Jan-20184.404.404.204.204.208,622
18-Jan-20184.504.704.404.404.408,410
17-Jan-20185.005.004.604.604.6033,748
16-Jan-20184.954.954.654.804.8028,441
15-Jan-20184.754.754.554.754.7543,720
12-Jan-20184.354.554.204.554.5513,116
11-Jan-20184.354.354.004.354.3520,496
10-Jan-20183.804.203.804.154.1540,543
09-Jan-20184.004.103.804.004.0071,909
08-Jan-20183.754.053.754.004.0013,652
05-Jan-20183.903.903.803.903.905,164
04-Jan-20184.004.203.854.004.003,800
03-Jan-20184.054.054.054.054.05-
02-Jan-20184.054.053.954.054.051,784
01-Jan-20183.954.003.903.953.958,360
29-Dec-20173.954.003.903.953.958,196
28-Dec-20173.903.903.903.903.90600
27-Dec-20174.104.154.104.104.1013,607
26-Dec-20174.104.104.004.104.106,742
22-Dec-20173.953.953.803.953.953,930
21-Dec-20173.803.803.803.803.801,276
20-Dec-20173.653.653.653.653.65585
19-Dec-20173.503.503.503.503.501,917
18-Dec-20173.353.353.353.353.35275
15-Dec-20173.203.203.203.203.202,400
14-Dec-20173.053.053.053.053.05600
13-Dec-20172.952.952.952.952.95315
12-Dec-20172.852.852.852.852.85500
11-Dec-20172.752.752.752.752.75-
08-Dec-20172.752.752.752.752.755,556
07-Dec-20172.652.652.652.652.651,517
06-Dec-20172.552.552.552.552.551,705
05-Dec-20172.352.352.352.352.35-
04-Dec-20172.352.352.352.352.35351
01-Dec-20172.252.252.252.252.25-
30-Nov-20172.252.252.252.252.252,750
29-Nov-20172.152.152.152.152.15140
28-Nov-20172.252.252.252.252.253,725
27-Nov-20172.202.202.102.202.2010,240
24-Nov-20172.202.202.052.202.202,450
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...