Xtranet Technologies Limited (BOM:544838)
India · Delayed Price · Currency is INR 302.85
+2.75 (0.92%)
At close: Oct 7, 2026
BOM:544838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 306.00 | 315.10 | 296.90 | 302.85 | 302.85 | 0.92% | 56,286 |
| Oct 6, 2026 | 290.90 | 300.10 | 283.75 | 300.10 | 300.10 | 4.99% | 130,485 |
| Oct 5, 2026 | 277.95 | 285.85 | 267.00 | 285.85 | 285.85 | 5.00% | 69,891 |
| Oct 1, 2026 | 290.00 | 294.95 | 271.10 | 272.25 | 272.25 | -4.59% | 113,067 |
| Sep 30, 2026 | 263.80 | 285.35 | 262.50 | 285.35 | 285.35 | 4.99% | 171,816 |
| Sep 29, 2026 | 284.25 | 285.00 | 271.80 | 271.80 | 271.80 | -5.00% | 162,013 |
| Sep 28, 2026 | 300.75 | 308.55 | 285.55 | 286.10 | 286.10 | -4.81% | 101,016 |
| Sep 25, 2026 | 318.45 | 327.45 | 297.85 | 300.55 | 300.55 | -3.64% | 57,916 |
| Sep 24, 2026 | 312.60 | 318.00 | 302.30 | 311.90 | 311.90 | -1.98% | 209,424 |
| Sep 23, 2026 | 336.00 | 337.90 | 318.20 | 318.20 | 318.20 | -4.99% | 183,344 |
| Sep 22, 2026 | 352.95 | 358.85 | 326.65 | 334.90 | 334.90 | -2.02% | 374,644 |
| Sep 21, 2026 | 314.50 | 343.50 | 312.00 | 341.80 | 341.80 | 9.45% | 263,109 |
| Sep 18, 2026 | 303.05 | 330.00 | 303.05 | 312.30 | 312.30 | 3.21% | 367,657 |
| Sep 17, 2026 | 286.35 | 308.80 | 278.15 | 302.60 | 302.60 | 7.12% | 218,625 |
| Sep 16, 2026 | 282.00 | 288.20 | 248.40 | 282.50 | 282.50 | 2.37% | 210,984 |
| Sep 15, 2026 | 275.10 | 293.15 | 270.75 | 275.95 | 275.95 | 1.66% | 282,151 |
| Sep 11, 2026 | 286.50 | 289.00 | 270.00 | 271.45 | 271.45 | -4.87% | 109,842 |
| Sep 10, 2026 | 296.95 | 304.40 | 279.10 | 285.35 | 285.35 | -2.48% | 334,696 |
| Sep 9, 2026 | 269.45 | 292.60 | 269.45 | 292.60 | 292.60 | 10.00% | 363,984 |
| Sep 8, 2026 | 281.00 | 291.90 | 260.40 | 266.00 | 266.00 | -4.95% | 727,507 |
| Sep 7, 2026 | 242.75 | 280.30 | 237.00 | 279.85 | 279.85 | 19.80% | 666,653 |
| Sep 4, 2026 | 197.15 | 233.60 | 193.85 | 233.60 | 233.60 | 19.98% | 476,864 |
| Sep 3, 2026 | 195.65 | 201.55 | 192.85 | 194.70 | 194.70 | 0.18% | 72,349 |
| Sep 2, 2026 | 186.30 | 207.55 | 185.20 | 194.35 | 194.35 | 3.93% | 213,243 |
| Sep 1, 2026 | 193.50 | 198.25 | 180.25 | 187.00 | 187.00 | -3.78% | 58,698 |
| Aug 31, 2026 | 201.00 | 206.10 | 190.00 | 194.35 | 194.35 | -1.72% | 308,811 |
| Aug 28, 2026 | 164.80 | 197.75 | 163.40 | 197.75 | 197.75 | 19.99% | 1,638,847 |
| Aug 27, 2026 | 160.00 | 169.90 | 154.15 | 164.80 | 164.80 | 3.39% | 972,041 |
| Aug 26, 2026 | 162.55 | 164.70 | 158.00 | 159.40 | 159.40 | -2.24% | 19,820 |
| Aug 25, 2026 | 166.20 | 171.00 | 162.40 | 163.05 | 163.05 | -2.77% | 106,082 |
| Aug 24, 2026 | 172.85 | 172.85 | 162.90 | 167.70 | 167.70 | 0.36% | 47,948 |
| 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 |