Xpro India Limited (BOM:590013)
India · Delayed Price · Currency is INR 1,105.70
-10.80 (-0.97%)
At close: Aug 28, 2025
Xpro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,105.70 | 1,162.80 | 1,102.65 | 1,134.85 | 1,134.85 | 2.64% | 8,405 |
| Aug 28, 2025 | 1,107.25 | 1,137.35 | 1,099.85 | 1,105.70 | 1,105.70 | -0.97% | 1,428 |
| Aug 26, 2025 | 1,119.85 | 1,125.50 | 1,103.35 | 1,116.50 | 1,116.50 | -0.04% | 1,688 |
| Aug 25, 2025 | 1,114.00 | 1,128.05 | 1,085.70 | 1,116.90 | 1,116.90 | 0.13% | 4,558 |
| Aug 22, 2025 | 1,114.90 | 1,120.90 | 1,100.95 | 1,115.40 | 1,115.40 | 0.94% | 996 |
| Aug 21, 2025 | 1,125.60 | 1,125.60 | 1,100.00 | 1,105.00 | 1,105.00 | -1.29% | 975 |
| Aug 20, 2025 | 1,101.25 | 1,131.30 | 1,101.25 | 1,119.45 | 1,119.45 | 0.17% | 418 |
| Aug 19, 2025 | 1,129.85 | 1,140.85 | 1,114.95 | 1,117.55 | 1,117.55 | -0.81% | 573 |
| Aug 18, 2025 | 1,127.30 | 1,141.20 | 1,122.05 | 1,126.70 | 1,126.70 | -0.14% | 564 |
| Aug 14, 2025 | 1,132.00 | 1,136.65 | 1,121.15 | 1,128.25 | 1,128.25 | -0.63% | 989 |
| Aug 13, 2025 | 1,130.35 | 1,140.80 | 1,130.30 | 1,135.35 | 1,135.35 | 0.64% | 353 |
| Aug 12, 2025 | 1,179.50 | 1,179.50 | 1,125.00 | 1,128.10 | 1,128.10 | -3.85% | 1,120 |
| Aug 11, 2025 | 1,128.75 | 1,183.25 | 1,128.75 | 1,173.25 | 1,173.25 | 3.94% | 2,009 |
| Aug 8, 2025 | 1,123.50 | 1,135.00 | 1,107.25 | 1,128.75 | 1,128.75 | 0.47% | 2,654 |
| Aug 7, 2025 | 1,111.05 | 1,141.20 | 1,101.80 | 1,123.50 | 1,123.50 | -0.05% | 2,618 |
| Aug 6, 2025 | 1,161.00 | 1,161.00 | 1,118.00 | 1,124.05 | 1,124.05 | -1.07% | 1,074 |
| Aug 5, 2025 | 1,130.00 | 1,176.90 | 1,130.00 | 1,136.25 | 1,136.25 | 0.89% | 1,716 |
| Aug 4, 2025 | 1,120.90 | 1,130.95 | 1,099.90 | 1,126.25 | 1,126.25 | 1.73% | 469 |
| Aug 1, 2025 | 1,119.25 | 1,128.35 | 1,104.35 | 1,107.15 | 1,107.15 | -0.79% | 684 |
| Jul 31, 2025 | 1,100.00 | 1,121.70 | 1,100.00 | 1,116.00 | 1,116.00 | -0.11% | 1,070 |
| Jul 30, 2025 | 1,090.00 | 1,132.80 | 1,079.25 | 1,117.20 | 1,117.20 | 1.56% | 5,984 |
| Jul 29, 2025 | 1,100.00 | 1,152.00 | 1,094.75 | 1,100.05 | 1,100.05 | -7.22% | 10,495 |
| Jul 28, 2025 | 1,183.55 | 1,218.45 | 1,172.65 | 1,185.60 | 1,185.60 | 0.17% | 3,471 |
| Jul 25, 2025 | 1,179.00 | 1,201.85 | 1,165.45 | 1,183.55 | 1,183.55 | 0.19% | 2,385 |
| Jul 24, 2025 | 1,212.40 | 1,215.40 | 1,179.00 | 1,181.35 | 1,181.35 | -2.97% | 2,081 |
| Jul 23, 2025 | 1,212.00 | 1,227.05 | 1,195.05 | 1,217.50 | 1,217.50 | -0.34% | 1,736 |
| Jul 22, 2025 | 1,206.80 | 1,230.60 | 1,202.75 | 1,221.70 | 1,221.70 | 1.23% | 1,651 |
| Jul 21, 2025 | 1,245.15 | 1,245.70 | 1,201.60 | 1,206.80 | 1,206.80 | -3.23% | 1,840 |
| Jul 18, 2025 | 1,223.00 | 1,294.00 | 1,222.25 | 1,247.10 | 1,247.10 | 2.01% | 2,320 |
| Jul 17, 2025 | 1,212.00 | 1,225.90 | 1,206.25 | 1,222.50 | 1,220.50 | 0.50% | 2,601 |
| Jul 16, 2025 | 1,209.70 | 1,223.00 | 1,208.60 | 1,216.40 | 1,214.41 | 0.53% | 1,813 |
| Jul 15, 2025 | 1,180.15 | 1,214.95 | 1,180.15 | 1,209.95 | 1,207.97 | 1.49% | 1,750 |
| Jul 14, 2025 | 1,188.95 | 1,196.85 | 1,171.45 | 1,192.20 | 1,190.25 | 0.27% | 297 |
| Jul 11, 2025 | 1,182.55 | 1,205.00 | 1,182.05 | 1,189.00 | 1,187.06 | 0.19% | 591 |
| Jul 10, 2025 | 1,170.05 | 1,227.00 | 1,170.05 | 1,186.75 | 1,184.81 | -2.63% | 888 |
| Jul 9, 2025 | 1,222.25 | 1,231.00 | 1,214.15 | 1,218.85 | 1,216.86 | -0.16% | 556 |
| Jul 8, 2025 | 1,221.40 | 1,230.10 | 1,200.00 | 1,220.85 | 1,218.85 | 0.61% | 597 |
| Jul 7, 2025 | 1,242.20 | 1,252.70 | 1,190.40 | 1,213.50 | 1,211.52 | -2.23% | 4,347 |
| Jul 4, 2025 | 1,226.95 | 1,265.70 | 1,171.70 | 1,241.20 | 1,239.17 | 7.58% | 4,995 |
| Jul 3, 2025 | 1,194.95 | 1,194.95 | 1,136.05 | 1,153.75 | 1,151.86 | 0.20% | 1,888 |
| Jul 2, 2025 | 1,224.95 | 1,224.95 | 1,148.05 | 1,151.50 | 1,149.62 | -3.53% | 2,208 |
| Jul 1, 2025 | 1,249.00 | 1,249.00 | 1,179.05 | 1,193.60 | 1,191.65 | -0.13% | 978 |
| Jun 30, 2025 | 1,205.70 | 1,213.60 | 1,181.40 | 1,195.10 | 1,193.15 | -0.42% | 1,522 |
| Jun 27, 2025 | 1,226.00 | 1,231.00 | 1,197.10 | 1,200.10 | 1,198.14 | -1.47% | 402 |
| Jun 26, 2025 | 1,252.15 | 1,270.00 | 1,213.05 | 1,218.00 | 1,216.01 | -1.94% | 1,146 |
| Jun 25, 2025 | 1,211.95 | 1,252.00 | 1,211.95 | 1,242.10 | 1,240.07 | 3.39% | 2,488 |
| Jun 24, 2025 | 1,208.35 | 1,215.40 | 1,190.70 | 1,201.40 | 1,199.44 | 0.29% | 2,427 |
| Jun 23, 2025 | 1,180.00 | 1,209.00 | 1,180.00 | 1,197.95 | 1,195.99 | -0.37% | 1,438 |
| Jun 20, 2025 | 1,218.00 | 1,223.95 | 1,194.00 | 1,202.45 | 1,200.48 | -1.33% | 1,628 |
| Jun 19, 2025 | 1,229.50 | 1,236.90 | 1,206.00 | 1,218.60 | 1,216.61 | -1.27% | 1,939 |