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
19-Jun-2019	0.6000	0.6000	0.6000	0.6000	0.6000	2,413
18-Jun-2019	0.6500	0.6500	0.6000	0.6500	0.6500	2,245
17-Jun-2019	0.7000	0.7000	0.6500	0.6500	0.6500	804
14-Jun-2019	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
13-Jun-2019	0.6500	0.7500	0.6500	0.6500	0.6500	1,173
12-Jun-2019	0.6500	0.7000	0.6500	0.7000	0.7000	892
11-Jun-2019	0.7000	0.7500	0.7000	0.7000	0.7000	5,230
10-Jun-2019	0.7500	0.7500	0.7500	0.7500	0.7500	2,553
07-Jun-2019	0.9000	0.9000	0.8000	0.8000	0.8000	7,611
06-Jun-2019	0.9000	0.9500	0.8500	0.8500	0.8500	9,230
04-Jun-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
03-Jun-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
31-May-2019	0.9000	0.9500	0.9000	0.9000	0.9000	8,063
30-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	1
29-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
28-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
27-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
24-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	560
23-May-2019	0.8500	0.9000	0.8000	0.9000	0.9000	1,681
22-May-2019	0.8500	0.8500	0.8500	0.8500	0.8500	1,353
21-May-2019	0.8500	0.9000	0.8500	0.9000	0.9000	2,300
20-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	-
17-May-2019	0.9000	0.9000	0.9000	0.9000	0.9000	500
16-May-2019	0.9000	0.9000	0.8500	0.9000	0.9000	9,225
15-May-2019	0.8500	0.9000	0.8500	0.9000	0.9000	250
14-May-2019	0.8000	0.9000	0.8000	0.8500	0.8500	5,100
13-May-2019	0.8500	0.8500	0.8500	0.8500	0.8500	17
10-May-2019	0.8000	0.8500	0.8000	0.8500	0.8500	321
09-May-2019	0.8000	0.8000	0.8000	0.8000	0.8000	74
08-May-2019	0.8500	0.8500	0.8000	0.8000	0.8000	500
07-May-2019	0.8000	0.8500	0.8000	0.8500	0.8500	210
06-May-2019	0.8000	0.9000	0.8000	0.8500	0.8500	1,406
03-May-2019	0.8500	0.9500	0.8500	0.8500	0.8500	2,106
02-May-2019	0.9000	1.0000	0.9000	0.9000	0.9000	7,970
30-Apr-2019	0.9500	0.9500	0.9500	0.9500	0.9500	-
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...