Xelpmoc Design and Tech Limited (BOM:542367)
India · Delayed Price · Currency is INR 107.79
-0.01 (-0.01%)
At close: Apr 21, 2026
BOM:542367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 110.90 | 110.90 | 105.31 | 109.97 | 109.97 | 2.02% | 3,075 |
| Apr 21, 2026 | 108.36 | 108.82 | 106.76 | 107.79 | 107.79 | -0.01% | 686 |
| Apr 20, 2026 | 109.50 | 114.30 | 106.08 | 107.80 | 107.80 | -1.22% | 309 |
| Apr 17, 2026 | 110.90 | 112.79 | 107.35 | 109.13 | 109.13 | 2.33% | 1,369 |
| Apr 16, 2026 | 112.80 | 112.80 | 106.18 | 106.65 | 106.65 | -2.13% | 901 |
| Apr 15, 2026 | 108.64 | 110.44 | 106.66 | 108.97 | 108.97 | 3.82% | 1,006 |
| Apr 13, 2026 | 109.60 | 116.80 | 103.30 | 104.96 | 104.96 | 0.65% | 2,269 |
| Apr 10, 2026 | 105.89 | 108.47 | 102.55 | 104.28 | 104.28 | 0.07% | 1,367 |
| Apr 9, 2026 | 101.50 | 108.45 | 100.91 | 104.21 | 104.21 | 2.21% | 4,822 |
| Apr 8, 2026 | 96.00 | 105.00 | 93.15 | 101.96 | 101.96 | 9.46% | 7,867 |
| Apr 7, 2026 | 92.89 | 95.00 | 92.04 | 93.15 | 93.15 | 1.34% | 812 |
| Apr 6, 2026 | 97.00 | 97.00 | 91.48 | 91.92 | 91.92 | -1.77% | 557 |
| Apr 2, 2026 | 89.40 | 97.34 | 88.37 | 93.58 | 93.58 | 4.68% | 4,861 |
| Apr 1, 2026 | 85.30 | 90.00 | 85.30 | 89.40 | 89.40 | 6.11% | 2,720 |
| Mar 30, 2026 | 83.00 | 87.35 | 83.00 | 84.25 | 84.25 | -5.50% | 2,804 |
| Mar 27, 2026 | 91.50 | 93.25 | 88.00 | 89.15 | 89.15 | -2.83% | 3,759 |
| Mar 25, 2026 | 99.65 | 102.05 | 91.40 | 91.75 | 91.75 | -4.92% | 17,489 |
| Mar 24, 2026 | 92.75 | 99.10 | 90.50 | 96.50 | 96.50 | 7.88% | 32,699 |
| Mar 23, 2026 | 88.00 | 95.15 | 88.00 | 89.45 | 89.45 | -1.16% | 19,545 |
| Mar 20, 2026 | 98.30 | 98.55 | 90.50 | 90.50 | 90.50 | -4.84% | 2,186 |
| Mar 19, 2026 | 96.00 | 100.55 | 94.05 | 95.10 | 95.10 | -1.86% | 546 |
| Mar 18, 2026 | 90.35 | 100.00 | 90.35 | 96.90 | 96.90 | 6.13% | 5,043 |
| Mar 17, 2026 | 111.60 | 111.60 | 88.15 | 91.30 | 91.30 | -8.84% | 2,398 |
| Mar 16, 2026 | 94.15 | 105.25 | 94.15 | 100.15 | 100.15 | 2.77% | 3,886 |
| Mar 13, 2026 | 115.00 | 115.00 | 96.90 | 97.45 | 97.45 | -9.81% | 1,909 |
| Mar 12, 2026 | 118.90 | 118.90 | 102.35 | 108.05 | 108.05 | -9.13% | 3,731 |
| Mar 11, 2026 | 137.95 | 137.95 | 118.25 | 118.90 | 118.90 | -3.69% | 605 |
| Mar 10, 2026 | 139.95 | 139.95 | 122.15 | 123.45 | 123.45 | 2.96% | 1,285 |
| Mar 9, 2026 | 124.00 | 124.00 | 114.30 | 119.90 | 119.90 | -3.42% | 188 |
| Mar 6, 2026 | 126.00 | 127.00 | 123.00 | 124.15 | 124.15 | 0.65% | 602 |
| Mar 5, 2026 | 126.00 | 126.00 | 121.90 | 123.35 | 123.35 | 0.37% | 1,231 |
| Mar 4, 2026 | 125.95 | 125.95 | 119.65 | 122.90 | 122.90 | -1.68% | 1,711 |
| Mar 2, 2026 | 126.15 | 128.35 | 125.00 | 125.00 | 125.00 | -5.45% | 215 |
| Feb 27, 2026 | 133.40 | 134.20 | 130.30 | 132.20 | 132.20 | -0.75% | 906 |
| Feb 26, 2026 | 131.25 | 136.55 | 131.25 | 133.20 | 133.20 | 2.74% | 1,521 |
| Feb 25, 2026 | 131.10 | 133.75 | 129.30 | 129.65 | 129.65 | -3.07% | 1,197 |
| Feb 24, 2026 | 135.70 | 135.70 | 131.60 | 133.75 | 133.75 | -2.44% | 161 |
| Feb 23, 2026 | 140.70 | 140.70 | 135.40 | 137.10 | 137.10 | -0.25% | 1,762 |
| Feb 20, 2026 | 126.30 | 143.65 | 126.30 | 137.45 | 137.45 | 5.73% | 5,462 |
| Feb 19, 2026 | 129.70 | 131.95 | 128.95 | 130.00 | 130.00 | -1.55% | 592 |
| Feb 18, 2026 | 110.60 | 144.50 | 110.60 | 132.05 | 132.05 | 0.65% | 573 |
| Feb 17, 2026 | 133.85 | 135.00 | 129.25 | 131.20 | 131.20 | -1.80% | 410 |
| Feb 16, 2026 | 136.25 | 138.10 | 133.60 | 133.60 | 133.60 | -2.59% | 72 |
| Feb 13, 2026 | 136.60 | 142.75 | 131.20 | 137.15 | 137.15 | -0.11% | 2,715 |
| Feb 12, 2026 | 140.80 | 142.30 | 135.70 | 137.30 | 137.30 | -2.97% | 1,143 |
| Feb 11, 2026 | 138.65 | 145.45 | 137.95 | 141.50 | 141.50 | 2.06% | 1,828 |
| Feb 10, 2026 | 139.75 | 140.20 | 135.00 | 138.65 | 138.65 | -0.82% | 877 |
| Feb 9, 2026 | 145.45 | 145.45 | 136.15 | 139.80 | 139.80 | 0.79% | 2,616 |
| Feb 6, 2026 | 134.80 | 142.90 | 128.10 | 138.70 | 138.70 | 5.96% | 679 |
| Feb 5, 2026 | 129.90 | 136.00 | 129.90 | 130.90 | 130.90 | -1.95% | 615 |