Xpro India Limited (BOM:590013)
India · Delayed Price · Currency is INR 1,030.00
+31.40 (3.14%)
At close: Mar 27, 2026
Xpro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 990.80 | 1,050.00 | 981.90 | 1,030.00 | 1,030.00 | 3.14% | 3,064 |
| Mar 25, 2026 | 978.35 | 1,041.50 | 978.35 | 998.60 | 998.60 | 4.41% | 5,165 |
| Mar 24, 2026 | 958.40 | 985.50 | 935.00 | 956.45 | 956.45 | 0.15% | 2,908 |
| Mar 23, 2026 | 951.00 | 985.20 | 934.70 | 955.05 | 955.05 | -4.52% | 3,881 |
| Mar 20, 2026 | 985.10 | 1,014.25 | 974.10 | 1,000.25 | 1,000.25 | 3.86% | 2,485 |
| Mar 19, 2026 | 930.00 | 984.00 | 926.00 | 963.10 | 963.10 | -0.91% | 2,231 |
| Mar 18, 2026 | 854.65 | 991.00 | 854.65 | 971.90 | 971.90 | 15.08% | 6,196 |
| Mar 17, 2026 | 827.75 | 860.15 | 826.10 | 844.55 | 844.55 | 2.04% | 1,777 |
| Mar 16, 2026 | 808.60 | 840.40 | 785.30 | 827.70 | 827.70 | 1.89% | 2,606 |
| Mar 13, 2026 | 851.00 | 853.55 | 810.00 | 812.35 | 812.35 | -5.35% | 3,390 |
| Mar 12, 2026 | 858.00 | 888.70 | 835.00 | 858.30 | 858.30 | -0.33% | 2,273 |
| Mar 11, 2026 | 892.05 | 894.60 | 855.00 | 861.15 | 861.15 | -2.93% | 1,005 |
| Mar 10, 2026 | 902.15 | 916.75 | 881.05 | 887.10 | 887.10 | -1.29% | 1,907 |
| Mar 9, 2026 | 900.15 | 900.85 | 883.90 | 898.65 | 898.65 | -1.88% | 847 |
| Mar 6, 2026 | 882.20 | 936.70 | 878.90 | 915.90 | 915.90 | 4.39% | 3,439 |
| Mar 5, 2026 | 884.75 | 889.60 | 865.00 | 877.40 | 877.40 | -0.76% | 714 |
| Mar 4, 2026 | 915.40 | 915.40 | 870.95 | 884.15 | 884.15 | -5.55% | 1,192 |
| Mar 2, 2026 | 884.55 | 938.95 | 884.55 | 936.10 | 936.10 | 3.64% | 1,378 |
| Feb 27, 2026 | 880.85 | 914.80 | 880.85 | 903.20 | 903.20 | 2.04% | 1,155 |
| Feb 26, 2026 | 873.00 | 889.00 | 868.70 | 885.10 | 885.10 | 1.33% | 969 |
| Feb 25, 2026 | 878.95 | 889.95 | 857.25 | 873.50 | 873.50 | -0.33% | 561 |
| Feb 24, 2026 | 850.00 | 887.90 | 845.55 | 876.40 | 876.40 | 2.09% | 910 |
| Feb 23, 2026 | 875.90 | 882.10 | 843.00 | 858.45 | 858.45 | -2.27% | 4,943 |
| Feb 20, 2026 | 885.60 | 885.60 | 866.00 | 878.35 | 878.35 | -0.87% | 1,742 |
| Feb 19, 2026 | 912.75 | 912.75 | 875.25 | 886.10 | 886.10 | -3.33% | 1,828 |
| Feb 18, 2026 | 912.15 | 934.15 | 910.00 | 916.60 | 916.60 | 0.99% | 4,260 |
| Feb 17, 2026 | 900.05 | 912.10 | 895.40 | 907.65 | 907.65 | 0.35% | 1,163 |
| Feb 16, 2026 | 911.10 | 911.10 | 898.00 | 904.45 | 904.45 | -2.00% | 7,162 |
| Feb 13, 2026 | 941.00 | 941.00 | 911.00 | 922.90 | 922.90 | -2.75% | 1,459 |
| Feb 12, 2026 | 959.75 | 963.00 | 941.70 | 948.95 | 948.95 | -1.94% | 1,416 |
| Feb 11, 2026 | 950.00 | 991.35 | 950.00 | 967.70 | 967.70 | -3.30% | 1,162 |
| Feb 10, 2026 | 997.60 | 1,007.45 | 991.80 | 1,000.70 | 1,000.70 | 0.36% | 569 |
| Feb 9, 2026 | 970.00 | 1,006.15 | 964.75 | 997.15 | 997.15 | 3.97% | 831 |
| Feb 6, 2026 | 965.05 | 967.05 | 952.00 | 959.10 | 959.10 | -1.19% | 98 |
| Feb 5, 2026 | 951.05 | 973.80 | 943.75 | 970.65 | 970.65 | 0.07% | 1,806 |
| Feb 4, 2026 | 975.45 | 981.00 | 957.65 | 969.95 | 969.95 | -1.18% | 855 |
| Feb 3, 2026 | 956.00 | 1,017.95 | 954.05 | 981.55 | 981.55 | 3.59% | 3,347 |
| Feb 2, 2026 | 948.95 | 968.90 | 917.40 | 947.55 | 947.55 | 0.15% | 787 |
| Feb 1, 2026 | 942.85 | 994.60 | 924.05 | 946.10 | 946.10 | 0.59% | 6,848 |
| Jan 30, 2026 | 1,001.25 | 1,022.50 | 936.45 | 940.55 | 940.55 | -7.97% | 2,897 |
| Jan 29, 2026 | 1,055.05 | 1,070.00 | 1,017.10 | 1,022.05 | 1,022.05 | -1.18% | 2,271 |
| Jan 28, 2026 | 975.15 | 1,069.70 | 975.15 | 1,034.25 | 1,034.25 | 3.78% | 1,961 |
| Jan 27, 2026 | 996.75 | 1,023.95 | 988.10 | 996.55 | 996.55 | 0.48% | 2,392 |
| 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 |