UK markets close in 2 hours 34 minutes

Xpro India Limited (XPROINDIA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,024.30-20.65 (-1.98%)
At close: 03:29PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241,051.751,053.251,022.151,024.301,024.3029,830
25 Jun 20241,010.001,072.951,003.001,044.951,044.9565,121
24 Jun 20241,017.801,029.55994.50998.35998.3544,518
21 Jun 20241,027.951,041.951,001.101,025.051,025.0521,792
20 Jun 20241,033.701,039.701,011.551,027.001,027.0027,911
19 Jun 20241,040.001,055.701,025.601,033.701,033.7031,588
18 Jun 20241,043.801,058.801,030.251,042.751,042.7536,648
14 Jun 20241,031.001,050.001,025.051,043.801,043.8023,620
13 Jun 20241,053.601,053.601,030.001,044.551,044.5512,605
12 Jun 20241,045.301,054.901,020.351,046.801,046.8025,423
11 Jun 20241,039.901,048.901,010.101,041.001,041.0033,134
10 Jun 20241,023.551,042.751,010.101,029.701,029.7023,147
07 Jun 20241,007.951,017.00990.001,008.151,008.1535,735
06 Jun 2024944.00999.90932.95989.00989.0034,849
05 Jun 2024888.05955.80888.05918.65918.6522,988
04 Jun 2024980.00997.00860.00905.80905.8061,826
03 Jun 20241,022.001,022.20965.00972.60972.6037,022
31 May 2024990.001,001.95954.05980.00980.0044,444
30 May 20241,002.001,002.00971.00984.85984.8525,719
29 May 2024977.651,025.00975.351,002.251,002.2530,564
28 May 2024998.001,002.55972.25977.65977.6516,837
27 May 2024987.401,005.00971.80998.85998.8535,073
24 May 20241,005.151,005.15990.00997.35997.3515,463
23 May 2024980.501,010.00974.351,000.151,000.1524,654
22 May 2024989.50989.50968.00973.70973.7026,036
21 May 2024998.951,037.30975.55982.60982.6048,785
17 May 20241,004.901,019.85989.95999.90999.9019,772
16 May 20241,012.501,016.95991.50997.90997.9024,529
15 May 20241,018.651,036.151,000.051,005.501,005.5071,180
14 May 20241,005.251,028.001,004.951,014.451,014.4517,421
13 May 20241,022.401,024.85989.051,008.101,008.1035,142
10 May 20241,019.901,039.701,000.801,022.351,022.3527,223
09 May 20241,023.451,039.001,001.751,015.351,015.3513,177
08 May 20241,021.251,043.701,008.001,028.301,028.3032,996
07 May 20241,035.701,037.351,000.101,014.151,014.1521,488
06 May 20241,040.001,058.051,020.151,028.501,028.5033,741
03 May 20241,073.001,073.001,042.101,047.601,047.6025,588
02 May 20241,105.101,105.151,056.001,063.251,063.2544,140
30 Apr 20241,101.301,105.001,076.001,099.701,099.7052,512
29 Apr 20241,104.851,109.001,085.001,090.201,090.2018,827
26 Apr 20241,115.001,126.251,086.551,092.501,092.5051,938
25 Apr 20241,096.651,105.001,082.251,099.151,099.1514,634
24 Apr 20241,097.451,107.501,070.301,096.651,096.6545,164
23 Apr 20241,072.801,108.001,062.051,095.401,095.4050,400
22 Apr 20241,119.001,119.001,062.001,072.801,072.8025,940
19 Apr 20241,077.001,118.801,075.151,103.551,103.5540,613
18 Apr 20241,090.151,120.001,086.951,096.751,096.7552,329
16 Apr 20241,049.001,096.951,045.001,084.201,084.2033,097
15 Apr 20241,050.001,064.901,025.001,041.851,041.8531,219
12 Apr 20241,062.001,077.001,050.051,072.401,072.4011,638
10 Apr 20241,074.001,076.251,048.451,054.301,054.3030,038
09 Apr 20241,090.701,097.751,051.901,063.451,063.4516,214
08 Apr 20241,099.951,104.901,078.001,081.001,081.0010,277
05 Apr 20241,095.001,107.951,090.051,096.401,096.4014,482
04 Apr 20241,111.601,128.801,090.001,092.951,092.9532,452
03 Apr 20241,110.951,118.801,096.951,106.101,106.1017,078
02 Apr 20241,124.951,129.351,089.151,096.401,096.4020,853
01 Apr 20241,118.001,138.051,109.001,113.801,113.8013,292
28 Mar 20241,117.401,150.001,097.001,117.351,117.3531,505
27 Mar 20241,095.001,119.951,095.001,109.651,109.6518,074
26 Mar 20241,106.201,115.001,082.351,092.251,092.2512,909
22 Mar 20241,113.401,126.201,086.051,115.251,115.2522,924
21 Mar 20241,097.451,119.701,090.051,111.251,111.2516,275
20 Mar 20241,093.001,128.051,080.051,089.951,089.9523,777
19 Mar 20241,062.001,132.001,061.451,102.101,102.1026,046
18 Mar 20241,080.101,090.151,047.201,070.151,070.1542,414
15 Mar 20241,101.401,101.401,060.051,069.501,069.5020,142
14 Mar 20241,030.051,107.201,013.951,091.701,091.7064,539
13 Mar 20241,088.501,102.601,014.001,032.701,032.70105,403
12 Mar 20241,106.851,130.551,070.051,077.851,077.8589,814
11 Mar 20241,151.001,180.951,076.051,102.451,102.45110,425
07 Mar 20241,166.601,194.051,147.201,162.401,162.4048,692
06 Mar 20241,184.651,187.901,151.051,155.101,155.1049,752
05 Mar 20241,205.401,210.001,169.101,185.501,185.5034,129
04 Mar 20241,253.151,255.951,190.201,203.201,203.2047,203
01 Mar 20241,187.051,262.001,171.501,251.201,251.2097,170
29 Feb 20241,174.651,199.951,141.101,175.301,175.3070,231
28 Feb 20241,272.401,278.851,154.751,171.101,171.1066,306
27 Feb 20241,230.001,297.801,199.951,265.451,265.45232,991
26 Feb 20241,199.001,254.951,177.051,226.651,226.6584,280
23 Feb 20241,190.001,207.001,161.501,186.451,186.4519,127
22 Feb 20241,189.501,189.501,150.201,181.001,181.0016,473
21 Feb 20241,181.151,190.001,135.051,177.701,177.7036,867
20 Feb 20241,159.901,207.651,135.001,175.251,175.2544,147
19 Feb 20241,155.001,177.651,151.401,159.901,159.9030,841
16 Feb 20241,161.851,184.001,154.951,169.051,169.0545,855
15 Feb 20241,188.001,189.901,139.801,159.951,159.9541,090
14 Feb 20241,108.001,183.001,091.501,179.151,179.1564,598
13 Feb 20241,112.451,129.951,067.051,116.601,116.6032,560
12 Feb 20241,161.001,169.751,103.001,107.751,107.7536,396
09 Feb 20241,166.851,174.501,135.001,154.951,154.9526,974
08 Feb 20241,145.051,198.701,144.401,156.451,156.4539,368
07 Feb 20241,170.001,179.901,142.351,146.551,146.5527,560
06 Feb 20241,160.001,168.901,135.501,155.001,155.0022,727
05 Feb 20241,177.001,188.201,135.001,162.301,162.3044,581
02 Feb 20241,196.301,204.001,170.101,176.651,176.6534,212
01 Feb 20241,221.001,224.151,190.001,194.051,194.0516,413
31 Jan 20241,234.201,249.901,206.001,221.851,221.8547,157
30 Jan 20241,234.001,266.701,197.351,234.201,234.20111,710
29 Jan 20241,190.951,249.901,148.001,221.701,221.70217,246
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...