Xtranet Technologies Limited (BOM:544838)
India · Delayed Price · Currency is INR 160.05
-8.70 (-5.16%)
At close: Aug 20, 2026
BOM:544838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 156.95 | 175.00 | 156.95 | 167.10 | 167.10 | 4.40% | 68,359 |
| Aug 20, 2026 | 160.75 | 166.15 | 156.20 | 160.05 | 160.05 | -5.16% | 75,327 |
| Aug 19, 2026 | 169.25 | 174.15 | 161.80 | 168.75 | 168.75 | 0.03% | 76,608 |
| Aug 18, 2026 | 164.70 | 172.85 | 155.15 | 168.70 | 168.70 | 6.27% | 134,052 |
| Aug 17, 2026 | 172.60 | 176.00 | 156.05 | 158.75 | 158.75 | -8.00% | 319,176 |
| Aug 14, 2026 | 147.10 | 176.80 | 147.10 | 172.55 | 172.55 | 13.97% | 275,546 |
| Aug 13, 2026 | 155.85 | 156.95 | 146.30 | 151.40 | 151.40 | -2.95% | 81,918 |
| Aug 12, 2026 | 153.90 | 157.55 | 142.55 | 156.00 | 156.00 | 3.97% | 105,228 |
| Aug 11, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 4.97% | 18,948 |
| Aug 10, 2026 | 142.00 | 142.95 | 142.00 | 142.95 | 142.95 | 4.99% | 1,673 |
| Aug 7, 2026 | 129.50 | 136.15 | 128.00 | 136.15 | 136.15 | 4.97% | 26,950 |
| Aug 6, 2026 | 129.85 | 133.80 | 128.30 | 129.70 | 129.70 | 1.77% | 38,397 |
| Aug 5, 2026 | 129.00 | 130.00 | 126.25 | 127.45 | 127.45 | -0.43% | 31,894 |
| Aug 4, 2026 | 123.50 | 129.65 | 123.10 | 128.00 | 128.00 | 3.64% | 38,773 |
| Aug 3, 2026 | 124.30 | 126.00 | 120.30 | 123.50 | 123.50 | -2.45% | 66,684 |
| Jul 31, 2026 | 124.80 | 127.35 | 120.00 | 126.60 | 126.60 | 1.44% | 127,929 |