Xpro India Limited (BOM:590013)
India · Delayed Price · Currency is INR 1,026.00
-55.65 (-5.14%)
At close: Jan 20, 2026
Xpro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,009.00 | 1,016.85 | 975.40 | 991.75 | 991.75 | -3.06% | 1,206 |
| Jan 22, 2026 | 1,108.95 | 1,108.95 | 1,009.35 | 1,023.10 | 1,023.10 | 0.09% | 1,485 |
| Jan 21, 2026 | 1,001.05 | 1,027.60 | 983.00 | 1,022.20 | 1,022.20 | -0.37% | 1,539 |
| Jan 20, 2026 | 1,073.55 | 1,073.55 | 1,011.05 | 1,026.00 | 1,026.00 | -5.14% | 2,232 |
| Jan 19, 2026 | 1,069.95 | 1,128.70 | 1,069.95 | 1,081.65 | 1,081.65 | -1.67% | 3,420 |
| Jan 16, 2026 | 988.00 | 1,129.50 | 983.50 | 1,100.00 | 1,100.00 | 7.85% | 13,246 |
| Jan 14, 2026 | 883.80 | 1,062.00 | 883.80 | 1,019.95 | 1,019.95 | 14.20% | 28,517 |
| Jan 13, 2026 | 881.25 | 896.10 | 875.45 | 893.15 | 893.15 | 2.50% | 855 |
| Jan 12, 2026 | 850.05 | 879.60 | 850.05 | 871.40 | 871.40 | -0.15% | 4,160 |
| Jan 9, 2026 | 949.00 | 949.00 | 865.60 | 872.75 | 872.75 | -2.20% | 1,254 |
| Jan 8, 2026 | 912.00 | 927.80 | 886.00 | 892.35 | 892.35 | -1.86% | 1,556 |
| Jan 7, 2026 | 925.00 | 925.00 | 897.05 | 909.30 | 909.30 | -2.34% | 4,168 |
| Jan 6, 2026 | 966.00 | 966.00 | 922.40 | 931.05 | 931.05 | -0.80% | 1,202 |
| Jan 5, 2026 | 972.70 | 975.75 | 934.00 | 938.60 | 938.60 | -4.28% | 4,232 |
| Jan 2, 2026 | 956.75 | 993.90 | 956.75 | 980.60 | 980.60 | 2.63% | 413 |
| Jan 1, 2026 | 956.00 | 972.65 | 941.20 | 955.50 | 955.50 | 1.04% | 1,138 |
| Dec 31, 2025 | 948.00 | 967.15 | 940.00 | 945.70 | 945.70 | -0.42% | 1,264 |
| Dec 30, 2025 | 937.70 | 971.50 | 924.55 | 949.65 | 949.65 | 0.67% | 3,066 |
| Dec 29, 2025 | 975.00 | 975.00 | 931.00 | 943.35 | 943.35 | -4.25% | 5,285 |
| Dec 26, 2025 | 1,000.00 | 1,001.20 | 979.60 | 985.25 | 985.25 | -1.37% | 1,302 |
| Dec 24, 2025 | 998.50 | 1,004.75 | 991.30 | 998.95 | 998.95 | 0.28% | 702 |
| Dec 23, 2025 | 985.00 | 999.15 | 978.35 | 996.15 | 996.15 | 0.66% | 920 |
| Dec 22, 2025 | 975.00 | 994.50 | 965.50 | 989.60 | 989.60 | 1.92% | 2,054 |
| Dec 19, 2025 | 966.25 | 980.00 | 959.25 | 970.95 | 970.95 | 0.49% | 1,140 |
| Dec 18, 2025 | 969.40 | 976.20 | 957.75 | 966.25 | 966.25 | -0.29% | 725 |
| Dec 17, 2025 | 976.50 | 976.50 | 967.45 | 969.10 | 969.10 | -1.04% | 341 |
| Dec 16, 2025 | 971.50 | 996.90 | 971.50 | 979.25 | 979.25 | -0.36% | 50 |
| Dec 15, 2025 | 964.00 | 985.50 | 964.00 | 982.80 | 982.80 | 1.87% | 179 |
| Dec 12, 2025 | 976.70 | 980.50 | 964.00 | 964.80 | 964.80 | -1.67% | 250 |
| Dec 11, 2025 | 961.70 | 986.15 | 961.70 | 981.15 | 981.15 | 1.85% | 509 |
| Dec 10, 2025 | 975.80 | 995.80 | 958.25 | 963.30 | 963.30 | -1.18% | 1,076 |
| Dec 9, 2025 | 942.95 | 982.20 | 934.20 | 974.80 | 974.80 | 3.51% | 1,128 |
| Dec 8, 2025 | 999.95 | 999.95 | 937.20 | 941.75 | 941.75 | -4.30% | 19,996 |
| Dec 5, 2025 | 980.25 | 987.75 | 965.85 | 984.10 | 984.10 | -0.04% | 2,731 |
| Dec 4, 2025 | 999.00 | 1,003.40 | 971.10 | 984.45 | 984.45 | -1.74% | 1,416 |
| Dec 3, 2025 | 1,001.00 | 1,015.50 | 995.00 | 1,001.90 | 1,001.90 | -0.01% | 531 |
| Dec 2, 2025 | 1,001.10 | 1,034.00 | 981.40 | 1,002.05 | 1,002.05 | -0.72% | 4,041 |
| Dec 1, 2025 | 1,028.20 | 1,028.20 | 1,004.25 | 1,009.35 | 1,009.35 | -2.04% | 466 |
| Nov 28, 2025 | 1,025.00 | 1,035.95 | 1,018.80 | 1,030.40 | 1,030.40 | 0.06% | 542 |
| Nov 27, 2025 | 1,020.20 | 1,055.00 | 1,020.20 | 1,029.75 | 1,029.75 | 0.87% | 1,589 |
| Nov 26, 2025 | 1,001.05 | 1,024.00 | 999.95 | 1,020.90 | 1,020.90 | 1.31% | 562 |
| Nov 25, 2025 | 1,008.10 | 1,022.30 | 1,000.90 | 1,007.65 | 1,007.65 | 0.84% | 655 |
| Nov 24, 2025 | 1,010.45 | 1,010.45 | 996.25 | 999.25 | 999.25 | -1.68% | 1,011 |
| Nov 21, 2025 | 1,020.65 | 1,025.95 | 1,005.25 | 1,016.35 | 1,016.35 | -0.75% | 1,596 |
| Nov 20, 2025 | 1,022.90 | 1,031.10 | 1,021.90 | 1,024.05 | 1,024.05 | 0.22% | 804 |
| Nov 19, 2025 | 1,022.25 | 1,028.95 | 1,016.70 | 1,021.85 | 1,021.85 | -0.32% | 834 |
| Nov 18, 2025 | 1,030.55 | 1,030.55 | 1,012.25 | 1,025.10 | 1,025.10 | -0.10% | 731 |
| Nov 17, 2025 | 1,051.95 | 1,062.00 | 1,024.40 | 1,026.15 | 1,026.15 | -2.07% | 2,346 |
| Nov 14, 2025 | 1,050.50 | 1,065.00 | 1,029.40 | 1,047.80 | 1,047.80 | 1.73% | 2,816 |
| Nov 13, 2025 | 1,013.30 | 1,035.70 | 1,007.30 | 1,030.00 | 1,030.00 | 2.24% | 1,973 |