Advertisement
Xpro India Limited (XPROINDIA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 1,026.55 | 1,045.05 | 1,002.25 | 1,036.85 | 1,036.85 | 20,877 |
| Oct 25, 2024 | 1,075.00 | 1,095.15 | 1,015.10 | 1,026.55 | 1,026.55 | 45,886 |
| Oct 24, 2024 | 1,103.70 | 1,107.45 | 1,075.35 | 1,080.80 | 1,080.80 | 15,476 |
| Oct 23, 2024 | 1,105.00 | 1,132.00 | 1,070.00 | 1,096.45 | 1,096.45 | 29,484 |
| Oct 22, 2024 | 1,140.00 | 1,158.50 | 1,105.05 | 1,113.70 | 1,113.70 | 18,019 |
| Oct 21, 2024 | 1,167.00 | 1,172.15 | 1,141.55 | 1,152.25 | 1,152.25 | 15,586 |
| Oct 18, 2024 | 1,148.65 | 1,178.00 | 1,112.55 | 1,160.65 | 1,160.65 | 20,492 |
| Oct 17, 2024 | 1,155.00 | 1,168.80 | 1,130.45 | 1,148.65 | 1,148.65 | 19,546 |
| Oct 16, 2024 | 1,154.00 | 1,162.00 | 1,125.00 | 1,148.70 | 1,148.70 | 19,371 |
| Oct 15, 2024 | 1,085.30 | 1,144.00 | 1,084.90 | 1,133.75 | 1,133.75 | 27,797 |
| Oct 14, 2024 | 1,087.00 | 1,119.00 | 1,069.15 | 1,091.50 | 1,091.50 | 23,443 |
| Oct 11, 2024 | 1,083.45 | 1,117.50 | 1,083.45 | 1,098.95 | 1,098.95 | 5,970 |
| Oct 10, 2024 | 1,088.00 | 1,120.00 | 1,088.00 | 1,102.55 | 1,102.55 | 7,342 |
| Oct 09, 2024 | 1,090.00 | 1,100.00 | 1,075.00 | 1,092.30 | 1,092.30 | 21,396 |
| Oct 08, 2024 | 1,050.00 | 1,120.90 | 1,048.00 | 1,096.20 | 1,096.20 | 16,362 |
| Oct 07, 2024 | 1,098.55 | 1,108.40 | 1,048.55 | 1,053.45 | 1,053.45 | 21,906 |
| Oct 04, 2024 | 1,114.35 | 1,114.35 | 1,080.00 | 1,092.25 | 1,092.25 | 25,495 |
| Oct 03, 2024 | 1,125.00 | 1,140.00 | 1,106.40 | 1,114.35 | 1,114.35 | 15,261 |
| Oct 01, 2024 | 1,134.00 | 1,168.90 | 1,115.15 | 1,138.35 | 1,138.35 | 20,419 |
| Sep 30, 2024 | 1,127.80 | 1,149.00 | 1,104.00 | 1,134.35 | 1,134.35 | 33,082 |
| Sep 27, 2024 | 1,110.00 | 1,139.85 | 1,110.00 | 1,127.80 | 1,127.80 | 10,799 |
| Sep 26, 2024 | 1,124.10 | 1,140.00 | 1,112.20 | 1,122.45 | 1,122.45 | 17,191 |
| Sep 25, 2024 | 1,154.55 | 1,154.55 | 1,112.00 | 1,116.85 | 1,116.85 | 17,835 |
| Sep 24, 2024 | 1,132.05 | 1,155.00 | 1,132.05 | 1,149.40 | 1,149.40 | 12,466 |
| Sep 23, 2024 | 1,111.05 | 1,155.00 | 1,111.05 | 1,143.45 | 1,143.45 | 21,313 |
| Sep 20, 2024 | 1,090.00 | 1,145.00 | 1,062.60 | 1,133.60 | 1,133.60 | 72,082 |
| Sep 19, 2024 | 1,127.65 | 1,138.60 | 1,086.05 | 1,095.75 | 1,095.75 | 39,834 |
| Sep 18, 2024 | 1,145.00 | 1,148.80 | 1,115.15 | 1,127.65 | 1,127.65 | 38,440 |
| Sep 17, 2024 | 1,186.55 | 1,186.55 | 1,140.00 | 1,146.75 | 1,146.75 | 38,065 |
| Sep 16, 2024 | 1,186.90 | 1,200.00 | 1,169.90 | 1,178.85 | 1,178.85 | 21,593 |
| Sep 13, 2024 | 1,158.85 | 1,197.50 | 1,148.00 | 1,179.25 | 1,179.25 | 42,722 |
| Sep 12, 2024 | 1,180.00 | 1,188.70 | 1,135.55 | 1,151.35 | 1,151.35 | 26,118 |
| Sep 11, 2024 | 1,188.40 | 1,188.40 | 1,154.05 | 1,172.45 | 1,172.45 | 15,812 |
| Sep 10, 2024 | 1,178.20 | 1,216.00 | 1,161.50 | 1,180.70 | 1,180.70 | 17,084 |
| Sep 09, 2024 | 1,155.00 | 1,185.00 | 1,145.00 | 1,170.65 | 1,170.65 | 16,544 |
| Sep 06, 2024 | 1,167.10 | 1,174.00 | 1,140.00 | 1,152.45 | 1,152.45 | 19,074 |
| Sep 05, 2024 | 1,160.20 | 1,175.00 | 1,155.30 | 1,159.55 | 1,159.55 | 10,393 |
| Sep 04, 2024 | 1,146.00 | 1,169.95 | 1,145.15 | 1,152.70 | 1,152.70 | 11,908 |
| Sep 03, 2024 | 1,176.05 | 1,199.00 | 1,166.00 | 1,173.85 | 1,173.85 | 14,159 |
| Sep 02, 2024 | 1,196.60 | 1,200.00 | 1,160.00 | 1,182.55 | 1,182.55 | 18,184 |
| Aug 30, 2024 | 1,187.50 | 1,205.45 | 1,180.20 | 1,185.45 | 1,185.45 | 12,925 |
| Aug 29, 2024 | 1,181.00 | 1,200.00 | 1,172.00 | 1,185.50 | 1,185.50 | 19,747 |
| Aug 28, 2024 | 1,222.05 | 1,235.95 | 1,172.10 | 1,186.65 | 1,186.65 | 31,299 |
| Aug 27, 2024 | 1,240.00 | 1,240.00 | 1,217.80 | 1,222.05 | 1,222.05 | 24,633 |
| Aug 26, 2024 | 1,238.85 | 1,245.00 | 1,221.10 | 1,233.25 | 1,233.25 | 36,856 |
| Aug 23, 2024 | 1,193.05 | 1,238.80 | 1,186.05 | 1,219.95 | 1,219.95 | 49,863 |
| Aug 22, 2024 | 1,187.10 | 1,216.45 | 1,180.00 | 1,192.45 | 1,192.45 | 24,507 |
| Aug 21, 2024 | 1,213.00 | 1,213.00 | 1,165.55 | 1,182.95 | 1,182.95 | 39,139 |
| Aug 20, 2024 | 1,202.60 | 1,237.50 | 1,200.00 | 1,206.05 | 1,206.05 | 55,978 |
| Aug 19, 2024 | 1,133.55 | 1,215.00 | 1,133.55 | 1,200.50 | 1,200.50 | 95,891 |
| Aug 16, 2024 | 1,091.30 | 1,140.00 | 1,072.15 | 1,133.55 | 1,133.55 | 45,041 |
| Aug 14, 2024 | 1,094.00 | 1,104.00 | 1,081.05 | 1,088.60 | 1,088.60 | 27,212 |
| Aug 13, 2024 | 1,079.00 | 1,112.00 | 1,062.05 | 1,093.05 | 1,093.05 | 64,137 |
| Aug 12, 2024 | 1,040.05 | 1,090.00 | 1,026.00 | 1,060.40 | 1,060.40 | 82,506 |
| Aug 09, 2024 | 1,057.30 | 1,060.00 | 1,034.55 | 1,040.05 | 1,040.05 | 35,268 |
| Aug 08, 2024 | 1,017.35 | 1,060.00 | 1,017.35 | 1,045.30 | 1,045.30 | 64,102 |
| Aug 07, 2024 | 1,026.00 | 1,034.45 | 1,006.80 | 1,030.10 | 1,030.10 | 19,304 |
| Aug 06, 2024 | 1,020.00 | 1,032.00 | 1,001.70 | 1,026.15 | 1,026.15 | 27,590 |
| Aug 05, 2024 | 975.00 | 1,030.00 | 941.30 | 1,020.20 | 1,020.20 | 102,164 |
| Aug 02, 2024 | 988.00 | 1,011.65 | 970.10 | 985.95 | 985.95 | 35,525 |
| Aug 01, 2024 | 1,009.70 | 1,009.70 | 989.10 | 996.05 | 996.05 | 28,743 |
| Jul 31, 2024 | 1,023.80 | 1,023.80 | 999.00 | 1,003.15 | 1,003.15 | 33,493 |
| Jul 30, 2024 | 1,034.85 | 1,045.65 | 1,010.00 | 1,017.15 | 1,017.15 | 17,914 |
| Jul 29, 2024 | 1,030.00 | 1,050.25 | 1,014.90 | 1,034.85 | 1,034.85 | 56,015 |
| Jul 26, 2024 | 1,017.25 | 1,048.00 | 997.00 | 1,017.10 | 1,017.10 | 51,461 |
| Jul 25, 2024 | 999.55 | 1,029.00 | 995.05 | 1,010.65 | 1,010.65 | 31,105 |
| Jul 24, 2024 | 991.00 | 1,010.05 | 987.00 | 999.55 | 999.55 | 16,140 |
| Jul 23, 2024 | 1,004.25 | 1,004.25 | 967.05 | 991.00 | 991.00 | 19,260 |
| Jul 22, 2024 | 1,016.25 | 1,016.25 | 992.30 | 997.80 | 997.80 | 29,745 |
| Jul 22, 2024 | 2 Dividend | |||||
| Jul 19, 2024 | 1,040.75 | 1,040.75 | 990.10 | 1,009.70 | 1,007.70 | 67,992 |
| Jul 18, 2024 | 1,068.00 | 1,068.85 | 1,020.95 | 1,047.85 | 1,045.77 | 33,857 |
| Jul 16, 2024 | 1,054.85 | 1,068.90 | 1,040.45 | 1,057.05 | 1,054.96 | 46,781 |
| Jul 15, 2024 | 1,024.80 | 1,055.00 | 1,010.95 | 1,048.05 | 1,045.97 | 33,561 |
| Jul 12, 2024 | 1,023.85 | 1,035.00 | 1,001.00 | 1,021.05 | 1,019.03 | 31,926 |
| Jul 11, 2024 | 1,010.90 | 1,031.80 | 982.00 | 997.70 | 995.72 | 29,354 |
| Jul 10, 2024 | 1,015.20 | 1,025.50 | 975.00 | 1,010.90 | 1,008.90 | 20,059 |
| Jul 09, 2024 | 1,050.00 | 1,050.00 | 1,010.00 | 1,014.20 | 1,012.19 | 35,736 |
| Jul 08, 2024 | 985.75 | 1,051.30 | 971.05 | 1,042.05 | 1,039.99 | 68,038 |
| Jul 05, 2024 | 988.00 | 991.05 | 980.20 | 982.60 | 980.65 | 15,863 |
| Jul 04, 2024 | 986.00 | 1,000.00 | 980.00 | 981.65 | 979.71 | 26,319 |
| Jul 03, 2024 | 1,010.00 | 1,014.95 | 975.60 | 985.95 | 984.00 | 30,035 |
| Jul 02, 2024 | 997.15 | 1,002.65 | 986.95 | 994.90 | 992.93 | 9,252 |
| Jul 01, 2024 | 1,010.85 | 1,010.85 | 987.00 | 990.70 | 988.74 | 20,996 |
| Jun 28, 2024 | 1,000.80 | 1,006.40 | 990.00 | 995.20 | 993.23 | 17,387 |
| Jun 27, 2024 | 1,022.15 | 1,031.30 | 992.05 | 998.90 | 996.92 | 30,321 |
| Jun 26, 2024 | 1,051.75 | 1,053.25 | 1,022.15 | 1,024.30 | 1,022.27 | 29,830 |
| Jun 25, 2024 | 1,010.00 | 1,072.95 | 1,003.00 | 1,044.95 | 1,042.88 | 65,121 |
| Jun 24, 2024 | 1,017.80 | 1,029.55 | 994.50 | 998.35 | 996.37 | 44,518 |
| Jun 21, 2024 | 1,027.95 | 1,041.95 | 1,001.10 | 1,025.05 | 1,023.02 | 21,792 |
| Jun 20, 2024 | 1,033.70 | 1,039.70 | 1,011.55 | 1,027.00 | 1,024.97 | 27,911 |
| Jun 19, 2024 | 1,040.00 | 1,055.70 | 1,025.60 | 1,033.70 | 1,031.65 | 31,588 |
| Jun 18, 2024 | 1,043.80 | 1,058.80 | 1,030.25 | 1,042.75 | 1,040.68 | 36,648 |
| Jun 14, 2024 | 1,031.00 | 1,050.00 | 1,025.05 | 1,043.80 | 1,041.73 | 23,620 |
| Jun 13, 2024 | 1,053.60 | 1,053.60 | 1,030.00 | 1,044.55 | 1,042.48 | 12,605 |
| Jun 12, 2024 | 1,045.30 | 1,054.90 | 1,020.35 | 1,046.80 | 1,044.73 | 25,423 |
| Jun 11, 2024 | 1,039.90 | 1,048.90 | 1,010.10 | 1,041.00 | 1,038.94 | 33,134 |
| Jun 10, 2024 | 1,023.55 | 1,042.75 | 1,010.10 | 1,029.70 | 1,027.66 | 23,147 |
| Jun 07, 2024 | 1,007.95 | 1,017.00 | 990.00 | 1,008.15 | 1,006.15 | 35,735 |
| Jun 06, 2024 | 944.00 | 999.90 | 932.95 | 989.00 | 987.04 | 34,849 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.