Xelpmoc Design and Tech Limited (BOM:542367)
India · Delayed Price · Currency is INR 85.62
-5.90 (-6.45%)
At close: Oct 6, 2026
BOM:542367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 91.33 | 92.46 | 84.00 | 85.62 | 85.62 | -6.45% | 4,606 |
| Oct 5, 2026 | 99.78 | 99.78 | 89.97 | 91.52 | 91.52 | -2.12% | 1,454 |
| Oct 1, 2026 | 74.00 | 94.98 | 74.00 | 93.50 | 93.50 | 16.34% | 21,651 |
| Sep 30, 2026 | 92.85 | 93.00 | 79.90 | 80.37 | 80.37 | -6.57% | 3,296 |
| Sep 29, 2026 | 89.50 | 91.84 | 84.49 | 86.02 | 86.02 | -4.38% | 2,204 |
| Sep 28, 2026 | 96.99 | 97.70 | 87.27 | 89.96 | 89.96 | 0.42% | 32,558 |
| Sep 25, 2026 | 76.95 | 89.58 | 73.67 | 89.58 | 89.58 | 20.00% | 29,456 |
| Sep 24, 2026 | 73.92 | 75.63 | 72.30 | 74.65 | 74.65 | -0.57% | 297 |
| Sep 23, 2026 | 75.48 | 75.48 | 73.80 | 75.08 | 75.08 | 0.54% | 1,389 |
| Sep 22, 2026 | 78.00 | 78.00 | 71.10 | 74.68 | 74.68 | 1.65% | 1,786 |
| Sep 21, 2026 | 75.00 | 75.00 | 73.05 | 73.47 | 73.47 | -2.51% | 914 |
| Sep 18, 2026 | 75.60 | 75.75 | 73.20 | 75.36 | 75.36 | 0.51% | 955 |
| Sep 17, 2026 | 74.60 | 78.00 | 72.80 | 74.98 | 74.98 | 0.74% | 929 |
| Sep 16, 2026 | 76.00 | 76.97 | 73.30 | 74.43 | 74.43 | -2.53% | 658 |
| Sep 15, 2026 | 76.00 | 78.66 | 74.60 | 76.36 | 76.36 | -0.09% | 569 |
| Sep 11, 2026 | 75.00 | 78.55 | 72.70 | 76.43 | 76.43 | -0.70% | 846 |
| Sep 10, 2026 | 77.50 | 77.80 | 75.00 | 76.97 | 76.97 | -0.44% | 611 |
| Sep 9, 2026 | 79.50 | 79.75 | 77.05 | 77.31 | 77.31 | -0.15% | 323 |
| Sep 8, 2026 | 81.95 | 81.95 | 77.35 | 77.43 | 77.43 | -0.73% | 75 |
| Sep 7, 2026 | 80.90 | 81.64 | 77.49 | 78.00 | 78.00 | -4.48% | 1,094 |
| Sep 4, 2026 | 78.00 | 81.75 | 78.00 | 81.66 | 81.66 | 2.92% | 3,083 |
| Sep 3, 2026 | 80.75 | 84.00 | 78.22 | 79.34 | 79.34 | -1.75% | 2,357 |
| Sep 2, 2026 | 77.00 | 81.00 | 77.00 | 80.75 | 80.75 | 0.94% | 540 |
| Sep 1, 2026 | 82.00 | 82.85 | 80.00 | 80.00 | 80.00 | - | 594 |
| Aug 31, 2026 | 82.00 | 83.98 | 76.00 | 80.00 | 80.00 | -1.91% | 2,187 |
| Aug 28, 2026 | 80.00 | 84.40 | 80.00 | 81.56 | 81.56 | -0.48% | 288 |
| Aug 27, 2026 | 84.00 | 84.00 | 80.27 | 81.95 | 81.95 | -0.67% | 537 |
| Aug 26, 2026 | 85.89 | 85.89 | 81.00 | 82.50 | 82.50 | -1.61% | 1,858 |
| Aug 25, 2026 | 85.12 | 85.12 | 82.11 | 83.85 | 83.85 | 0.47% | 1,812 |
| Aug 24, 2026 | 76.45 | 83.90 | 76.45 | 83.46 | 83.46 | 7.52% | 4,881 |
| 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 |