XLENERGY.NS - XL Energy Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
12-Dec-20190.55000.55000.50000.50000.50003,546
11-Dec-20190.55000.55000.55000.55000.5500167
10-Dec-20190.45000.55000.45000.55000.55001,189
09-Dec-20190.55000.55000.45000.50000.50004,270
06-Dec-20190.55000.55000.45000.50000.50008,161
05-Dec-20190.55000.55000.50000.50000.50009,022
04-Dec-20190.45000.55000.45000.55000.55006,177
03-Dec-20190.50000.55000.45000.50000.50004,145
02-Dec-20190.50000.50000.40000.50000.500015,501
29-Nov-20190.40000.45000.40000.45000.45009,778
28-Nov-20190.45000.45000.40000.40000.400024,272
27-Nov-20190.40000.45000.40000.45000.45004,008
26-Nov-20190.45000.45000.40000.45000.45004,120
25-Nov-20190.45000.45000.40000.45000.450013,052
22-Nov-20190.40000.45000.40000.40000.40002,794
21-Nov-20190.40000.45000.40000.45000.45004,722
20-Nov-20190.45000.45000.40000.45000.45002,458
19-Nov-20190.40000.45000.40000.45000.45002,661
18-Nov-20190.45000.45000.40000.45000.45003,591
15-Nov-20190.40000.45000.40000.40000.40007,828
14-Nov-20190.50000.50000.40000.40000.40007,106
13-Nov-20190.50000.50000.40000.45000.450029,597
11-Nov-20190.50000.50000.45000.45000.45007,328
08-Nov-20190.45000.50000.40000.50000.500021,015
07-Nov-20190.45000.50000.40000.45000.45005,801
06-Nov-20190.40000.45000.35000.45000.450028,030
05-Nov-20190.45000.45000.40000.40000.40006,762
04-Nov-20190.45000.45000.40000.45000.45009,496
01-Nov-20190.40000.45000.40000.45000.4500760
31-Oct-20190.45000.45000.35000.40000.400010,266
30-Oct-20190.45000.45000.35000.40000.400033,474
29-Oct-20190.40000.45000.40000.40000.40003,428
27-Oct-2019------
25-Oct-20190.45000.45000.40000.40000.40003,200
24-Oct-20190.45000.45000.40000.45000.450012,372
23-Oct-20190.45000.45000.40000.40000.40002,241
22-Oct-20190.40000.45000.40000.45000.45002,193
18-Oct-20190.35000.45000.35000.45000.45005,043
17-Oct-20190.40000.45000.40000.40000.40003,577
16-Oct-20190.50000.50000.45000.45000.450015,236
15-Oct-20190.40000.45000.40000.45000.45007,640
14-Oct-20190.40000.50000.40000.40000.40007,324
11-Oct-20190.45000.45000.35000.45000.45001,829
10-Oct-20190.40000.50000.40000.40000.40005,259
09-Oct-20190.45000.45000.45000.45000.45001,473
07-Oct-20190.50000.50000.45000.45000.45008,872
04-Oct-20190.45000.50000.45000.50000.50005,702
03-Oct-20190.50000.50000.40000.50000.500022,146
01-Oct-20190.50000.50000.45000.45000.45006,180
30-Sep-20190.45000.50000.45000.45000.45003,974
27-Sep-20190.45000.50000.45000.45000.45009,054
26-Sep-20190.45000.50000.45000.50000.50002,579
25-Sep-20190.50000.50000.45000.50000.50007,545
24-Sep-20190.55000.55000.45000.45000.4500620
23-Sep-20190.45000.50000.45000.50000.5000112
20-Sep-20190.50000.55000.45000.45000.45005,744
19-Sep-20190.50000.55000.45000.50000.50001,712
18-Sep-20190.60000.60000.50000.50000.50001,743
17-Sep-20190.55000.60000.55000.55000.55001,861
16-Sep-20190.55000.60000.55000.55000.55003,867
13-Sep-20190.50000.60000.50000.60000.60003,216
12-Sep-20190.55000.60000.55000.55000.550015,260
11-Sep-20190.45000.55000.45000.55000.550019,288
09-Sep-20190.45000.50000.45000.50000.50001,702
06-Sep-20190.45000.55000.45000.45000.45004,024
05-Sep-20190.45000.50000.45000.50000.5000513
04-Sep-20190.45000.55000.45000.50000.50003,956
03-Sep-20190.50000.60000.50000.50000.50001,147
30-Aug-20190.60000.60000.55000.55000.55002,150
29-Aug-20190.60000.60000.60000.60000.6000-
28-Aug-20190.60000.60000.55000.60000.60002,967
27-Aug-20190.55000.60000.55000.60000.6000434
26-Aug-20190.55000.60000.50000.60000.6000391
23-Aug-20190.55000.55000.55000.55000.55001,043
22-Aug-20190.55000.60000.55000.60000.60001,414
21-Aug-20190.60000.60000.55000.55000.55002,675
20-Aug-20190.55000.60000.55000.60000.60002,234
19-Aug-20190.60000.60000.55000.55000.55001,220
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...