Xelpmoc Design and Tech Limited (BOM:542367)
India · Delayed Price · Currency is INR 77.62
+0.02 (0.03%)
At close: Aug 21, 2026
BOM:542367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 78.75 | 79.60 | 74.49 | 77.62 | 77.62 | 0.03% | 1,516 |
| Aug 20, 2026 | 81.50 | 81.50 | 75.10 | 77.60 | 77.60 | -0.35% | 788 |
| Aug 19, 2026 | 76.00 | 81.52 | 76.00 | 77.87 | 77.87 | -2.92% | 632 |
| Aug 18, 2026 | 80.00 | 80.30 | 79.15 | 80.21 | 80.21 | -0.11% | 1,657 |
| Aug 17, 2026 | 82.46 | 82.46 | 79.15 | 80.30 | 80.30 | -3.72% | 351 |
| Aug 14, 2026 | 82.90 | 83.40 | 80.39 | 83.40 | 83.40 | 3.00% | 128 |
| Aug 13, 2026 | 80.00 | 82.66 | 78.91 | 80.97 | 80.97 | 1.62% | 2,448 |
| Aug 12, 2026 | 81.00 | 84.00 | 79.01 | 79.68 | 79.68 | -4.45% | 950 |
| Aug 11, 2026 | 80.50 | 83.39 | 80.50 | 83.39 | 83.39 | 1.02% | 177 |
| Aug 10, 2026 | 83.99 | 84.42 | 81.34 | 82.55 | 82.55 | -0.35% | 723 |
| Aug 7, 2026 | 84.00 | 84.00 | 81.21 | 82.84 | 82.84 | -1.38% | 564 |
| Aug 6, 2026 | 84.54 | 84.54 | 81.34 | 84.00 | 84.00 | 1.82% | 123 |
| Aug 5, 2026 | 86.00 | 86.00 | 80.77 | 82.50 | 82.50 | 1.03% | 152 |
| Aug 4, 2026 | 83.00 | 83.00 | 80.00 | 81.66 | 81.66 | -2.53% | 292 |
| Aug 3, 2026 | 81.50 | 84.01 | 81.00 | 83.78 | 83.78 | 4.33% | 1,093 |
| Jul 31, 2026 | 82.80 | 82.80 | 80.05 | 80.30 | 80.30 | -0.15% | 3,447 |
| Jul 30, 2026 | 80.40 | 80.65 | 79.30 | 80.42 | 80.42 | 1.30% | 141 |
| Jul 29, 2026 | 82.90 | 82.90 | 78.00 | 79.39 | 79.39 | -1.05% | 1,069 |
| Jul 28, 2026 | 82.10 | 82.10 | 78.50 | 80.23 | 80.23 | 0.19% | 1,353 |
| Jul 27, 2026 | 83.70 | 83.70 | 79.20 | 80.08 | 80.08 | -2.27% | 849 |
| Jul 24, 2026 | 80.01 | 83.50 | 77.11 | 81.94 | 81.94 | 0.80% | 1,364 |
| Jul 23, 2026 | 80.18 | 83.32 | 80.15 | 81.29 | 81.29 | 1.38% | 418 |
| Jul 22, 2026 | 82.97 | 85.02 | 79.51 | 80.18 | 80.18 | -1.64% | 134 |
| Jul 21, 2026 | 82.00 | 83.40 | 80.04 | 81.52 | 81.52 | -1.50% | 683 |
| Jul 20, 2026 | 81.74 | 83.40 | 80.00 | 82.76 | 82.76 | 1.25% | 458 |
| Jul 17, 2026 | 81.30 | 83.11 | 79.60 | 81.74 | 81.74 | -1.77% | 1,830 |
| Jul 16, 2026 | 88.00 | 88.00 | 81.00 | 83.21 | 83.21 | 1.90% | 874 |
| Jul 15, 2026 | 87.00 | 87.00 | 81.20 | 81.66 | 81.66 | -3.70% | 94 |
| Jul 14, 2026 | 84.09 | 86.15 | 81.50 | 84.80 | 84.80 | 1.68% | 202 |
| Jul 13, 2026 | 84.00 | 84.00 | 81.76 | 83.40 | 83.40 | -1.18% | 2,791 |
| Jul 10, 2026 | 87.75 | 87.75 | 81.82 | 84.40 | 84.40 | -0.85% | 506 |
| Jul 9, 2026 | 87.02 | 87.02 | 84.00 | 85.12 | 85.12 | 0.40% | 52 |
| Jul 8, 2026 | 86.43 | 86.43 | 83.04 | 84.78 | 84.78 | -1.32% | 1,074 |
| Jul 7, 2026 | 86.55 | 86.55 | 84.49 | 85.91 | 85.91 | 1.87% | 222 |
| Jul 6, 2026 | 85.21 | 85.21 | 83.51 | 84.33 | 84.33 | -4.64% | 481 |
| Jul 3, 2026 | 85.23 | 92.00 | 84.42 | 88.43 | 88.43 | 4.42% | 202 |
| Jul 2, 2026 | 86.82 | 86.82 | 84.21 | 84.69 | 84.69 | -0.13% | 487 |
| Jul 1, 2026 | 85.05 | 86.20 | 84.80 | 84.80 | 84.80 | -0.53% | 507 |
| Jun 30, 2026 | 87.60 | 87.60 | 83.35 | 85.25 | 85.25 | 0.06% | 553 |
| Jun 29, 2026 | 80.10 | 87.60 | 80.10 | 85.20 | 85.20 | -2.35% | 900 |
| Jun 25, 2026 | 82.10 | 87.65 | 82.10 | 87.25 | 87.25 | 3.25% | 1,691 |
| Jun 24, 2026 | 87.40 | 87.40 | 83.00 | 84.50 | 84.50 | -0.65% | 1,538 |
| Jun 23, 2026 | 86.80 | 86.80 | 83.85 | 85.05 | 85.05 | -1.96% | 2,467 |
| Jun 22, 2026 | 85.00 | 87.45 | 85.00 | 86.75 | 86.75 | 1.28% | 709 |
| Jun 19, 2026 | 84.15 | 88.80 | 84.15 | 85.65 | 85.65 | 0.82% | 1,837 |
| Jun 18, 2026 | 86.10 | 87.95 | 84.90 | 84.95 | 84.95 | -1.79% | 1,734 |
| Jun 17, 2026 | 91.95 | 91.95 | 86.35 | 86.50 | 86.50 | -1.65% | 2,041 |
| Jun 16, 2026 | 84.60 | 88.55 | 82.50 | 87.95 | 87.95 | 3.96% | 5,609 |
| Jun 15, 2026 | 88.90 | 90.40 | 78.30 | 84.60 | 84.60 | -2.48% | 11,065 |
| Jun 12, 2026 | 90.00 | 91.40 | 86.00 | 86.75 | 86.75 | -2.47% | 3,767 |