Mail

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
26-Apr-2019	0.9000	0.9500	0.9000	0.9500	0.9500	2,162
25-Apr-2019	0.9000	0.9000	0.8000	0.9000	0.9000	23,827
24-Apr-2019	0.8500	0.8500	0.8500	0.8500	0.8500	1,162
23-Apr-2019	0.8500	0.9000	0.8500	0.9000	0.9000	284
22-Apr-2019	0.9500	0.9500	0.9000	0.9000	0.9000	1,384
18-Apr-2019	0.8500	0.9500	0.8500	0.9500	0.9500	13,470
16-Apr-2019	0.8500	0.9000	0.8500	0.9000	0.9000	671
15-Apr-2019	0.9000	0.9000	0.8500	0.8500	0.8500	2,409
12-Apr-2019	1.0000	1.0000	0.9000	0.9000	0.9000	6,660
11-Apr-2019	0.8500	0.9500	0.8500	0.9500	0.9500	9,211
10-Apr-2019	0.9500	0.9500	0.9000	0.9000	0.9000	800
09-Apr-2019	0.9500	1.0000	0.9500	0.9500	0.9500	7,725
08-Apr-2019	1.1000	1.1000	1.0000	1.0000	1.0000	813
05-Apr-2019	1.0500	1.0500	0.9500	1.0500	1.0500	6,260
04-Apr-2019	1.0000	1.0000	0.9500	1.0000	1.0000	3
03-Apr-2019	1.0500	1.0500	1.0000	1.0000	1.0000	2,550
02-Apr-2019	1.0000	1.0000	1.0000	1.0000	1.0000	1,596
01-Apr-2019	0.9500	1.0000	0.9500	1.0000	1.0000	4,862
28-Mar-2019	1.0500	1.0500	1.0000	1.0000	1.0000	4,939
27-Mar-2019	1.0500	1.0500	1.0000	1.0000	1.0000	2,710
26-Mar-2019	0.9500	1.0000	0.9500	1.0000	1.0000	9,310
25-Mar-2019	0.9000	0.9500	0.9000	0.9500	0.9500	12,500
22-Mar-2019	0.9500	0.9500	0.9000	0.9000	0.9000	25,744
20-Mar-2019	0.8000	0.9000	0.8000	0.9000	0.9000	6,971
19-Mar-2019	0.8000	0.8500	0.8000	0.8500	0.8500	5,747
18-Mar-2019	0.7500	0.8000	0.7500	0.8000	0.8000	1,846
15-Mar-2019	0.8000	0.8500	0.7500	0.8000	0.8000	12,778
14-Mar-2019	0.8000	0.8000	0.7000	0.8000	0.8000	2,332
13-Mar-2019	0.7000	0.8000	0.7000	0.7500	0.7500	10,465
12-Mar-2019	0.8000	0.8000	0.7500	0.7500	0.7500	7,032
11-Mar-2019	0.7500	0.8000	0.7000	0.7500	0.7500	9,915
08-Mar-2019	0.6500	0.7500	0.6500	0.7500	0.7500	10,998
07-Mar-2019	0.7500	0.7500	0.7000	0.7000	0.7000	10,874
06-Mar-2019	0.7500	0.7500	0.7500	0.7500	0.7500	435
05-Mar-2019	0.7000	0.7500	0.7000	0.7500	0.7500	9,637
01-Mar-2019	0.7500	0.7500	0.7000	0.7000	0.7000	1,459
28-Feb-2019	0.7000	0.7500	0.7000	0.7500	0.7500	215
27-Feb-2019	0.7500	0.7500	0.7000	0.7000	0.7000	1,569
26-Feb-2019	0.7000	0.7000	0.7000	0.7000	0.7000	298
25-Feb-2019	0.7000	0.7000	0.6500	0.7000	0.7000	1,579
22-Feb-2019	0.6500	0.6500	0.6500	0.6500	0.6500	241
21-Feb-2019	0.7000	0.7000	0.7000	0.7000	0.7000	-
20-Feb-2019	0.7000	0.8000	0.7000	0.7000	0.7000	1,846
19-Feb-2019	0.7500	0.7500	0.7500	0.7500	0.7500	131
18-Feb-2019	0.7000	0.7500	0.7000	0.7500	0.7500	2,925
15-Feb-2019	0.7500	0.7500	0.7000	0.7500	0.7500	1,431
14-Feb-2019	0.7500	0.7500	0.7500	0.7500	0.7500	800
12-Feb-2019	0.8000	0.8000	0.8000	0.8000	0.8000	182
11-Feb-2019	0.8000	0.8000	0.8000	0.8000	0.8000	20
08-Feb-2019	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
07-Feb-2019	0.7000	0.8000	0.7000	0.8000	0.8000	526
06-Feb-2019	0.7500	0.7500	0.7000	0.7500	0.7500	850
05-Feb-2019	0.7500	0.7500	0.7500	0.7500	0.7500	2,492
04-Feb-2019	0.8500	0.8500	0.8000	0.8000	0.8000	1,663
01-Feb-2019	0.8500	0.8500	0.8500	0.8500	0.8500	149
31-Jan-2019	0.8500	0.9000	0.8500	0.8500	0.8500	1,000
30-Jan-2019	0.8500	0.9000	0.8500	0.9000	0.9000	1,560
29-Jan-2019	0.9000	0.9000	0.9000	0.9000	0.9000	1,200
28-Jan-2019	0.9500	0.9500	0.9500	0.9500	0.9500	2,010
25-Jan-2019	0.9000	1.0000	0.9000	1.0000	1.0000	1,320
24-Jan-2019	0.9500	0.9500	0.9500	0.9500	0.9500	310
23-Jan-2019	1.0000	1.0000	1.0000	1.0000	1.0000	1,052
22-Jan-2019	1.0500	1.0500	1.0500	1.0500	1.0500	1
21-Jan-2019	1.0500	1.0500	1.0500	1.0500	1.0500	650
18-Jan-2019	1.0500	1.0500	1.0500	1.0500	1.0500	250
17-Jan-2019	0.9500	1.0500	0.9500	1.0500	1.0500	9,365
16-Jan-2019	0.9500	1.0000	0.9500	1.0000	1.0000	7,795
15-Jan-2019	0.9500	1.0000	0.9000	1.0000	1.0000	9,323
14-Jan-2019	0.9500	0.9500	0.9000	0.9500	0.9500	2,553
11-Jan-2019	0.9500	0.9500	0.9500	0.9500	0.9500	16
10-Jan-2019	1.0000	1.0000	1.0000	1.0000	1.0000	1,555
09-Jan-2019	1.0500	1.0500	1.0000	1.0000	1.0000	150
08-Jan-2019	1.0500	1.0500	0.9500	1.0500	1.0500	1,260
07-Jan-2019	0.9500	1.0000	0.9500	1.0000	1.0000	27
04-Jan-2019	0.9000	1.0000	0.9000	0.9500	0.9500	2,373
03-Jan-2019	0.9500	0.9500	0.9500	0.9500	0.9500	536
02-Jan-2019	1.0500	1.0500	1.0000	1.0000	1.0000	1,526
01-Jan-2019	1.0000	1.0000	1.0000	1.0000	1.0000	-
31-Dec-2018	1.0500	1.0500	1.0000	1.0000	1.0000	1,405
28-Dec-2018	1.0000	1.0500	1.0000	1.0500	1.0500	1,901
27-Dec-2018	1.0500	1.0500	1.0500	1.0500	1.0500	-
26-Dec-2018	1.0000	1.0500	1.0000	1.0500	1.0500	7,026
24-Dec-2018	1.0000	1.0500	1.0000	1.0000	1.0000	4,366
21-Dec-2018	1.0000	1.0500	1.0000	1.0500	1.0500	13,053
20-Dec-2018	1.0000	1.0500	0.9500	1.0500	1.0500	1,701
19-Dec-2018	0.9500	1.0000	0.9500	1.0000	1.0000	7,070
18-Dec-2018	1.0500	1.1000	1.0000	1.0000	1.0000	19,302
17-Dec-2018	1.0500	1.1000	1.0500	1.0500	1.0500	5,557
14-Dec-2018	1.0000	1.0500	1.0000	1.0500	1.0500	2,371
13-Dec-2018	1.0500	1.0500	1.0500	1.0500	1.0500	3,135
12-Dec-2018	1.0000	1.0500	1.0000	1.0000	1.0000	4,625
11-Dec-2018	1.0000	1.0500	1.0000	1.0500	1.0500	7,195
10-Dec-2018	1.0000	1.0500	1.0000	1.0500	1.0500	265
07-Dec-2018	1.0000	1.0000	1.0000	1.0000	1.0000	3,533
06-Dec-2018	1.1000	1.1000	1.0500	1.0500	1.0500	5,147
05-Dec-2018	1.0000	1.1000	1.0000	1.1000	1.1000	3,221
04-Dec-2018	1.0000	1.1000	1.0000	1.0500	1.0500	9,337
03-Dec-2018	1.1500	1.1500	1.0500	1.0500	1.0500	1,006
30-Nov-2018	1.1000	1.1000	1.1000	1.1000	1.1000	1,201
29-Nov-2018	1.1000	1.1000	1.1000	1.1000	1.1000	485
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...