Xpro India Limited (BOM:590013)
India · Delayed Price · Currency is INR 1,136.40
-26.25 (-2.26%)
At close: Oct 1, 2026
Xpro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,150.20 | 1,163.30 | 1,116.00 | 1,136.40 | 1,136.40 | -2.26% | 1,474 |
| Sep 30, 2026 | 1,169.55 | 1,182.95 | 1,155.00 | 1,162.65 | 1,162.65 | 0.24% | 1,345 |
| Sep 29, 2026 | 1,140.00 | 1,165.65 | 1,122.50 | 1,159.90 | 1,159.90 | 1.59% | 1,214 |
| Sep 28, 2026 | 1,184.10 | 1,190.95 | 1,134.20 | 1,141.80 | 1,141.80 | -4.86% | 3,773 |
| Sep 25, 2026 | 1,222.85 | 1,243.30 | 1,170.00 | 1,200.10 | 1,200.10 | -0.23% | 3,209 |
| Sep 24, 2026 | 1,227.45 | 1,260.50 | 1,186.35 | 1,202.90 | 1,202.90 | -1.49% | 3,447 |
| Sep 23, 2026 | 1,216.40 | 1,238.70 | 1,214.00 | 1,221.15 | 1,221.15 | 1.46% | 3,687 |
| Sep 22, 2026 | 1,209.00 | 1,209.00 | 1,166.85 | 1,203.55 | 1,203.55 | 0.93% | 2,360 |
| Sep 21, 2026 | 1,219.00 | 1,220.35 | 1,190.00 | 1,192.50 | 1,192.50 | -2.54% | 2,478 |
| Sep 18, 2026 | 1,247.35 | 1,247.95 | 1,220.00 | 1,223.60 | 1,223.60 | -0.92% | 423 |
| Sep 17, 2026 | 1,256.55 | 1,276.55 | 1,229.95 | 1,234.95 | 1,234.95 | -1.47% | 965 |
| Sep 16, 2026 | 1,254.00 | 1,271.00 | 1,221.10 | 1,253.35 | 1,253.35 | -1.15% | 1,326 |
| Sep 15, 2026 | 1,283.25 | 1,295.75 | 1,258.00 | 1,267.95 | 1,267.95 | -2.08% | 2,251 |
| Sep 11, 2026 | 1,265.00 | 1,300.15 | 1,240.90 | 1,294.90 | 1,294.90 | 2.34% | 1,664 |
| Sep 10, 2026 | 1,308.00 | 1,308.00 | 1,258.20 | 1,265.35 | 1,265.35 | -2.73% | 1,229 |
| Sep 9, 2026 | 1,390.00 | 1,390.00 | 1,293.00 | 1,300.85 | 1,300.85 | -6.41% | 5,265 |
| Sep 8, 2026 | 1,350.55 | 1,399.00 | 1,344.90 | 1,390.00 | 1,390.00 | 1.60% | 3,758 |
| Sep 7, 2026 | 1,341.00 | 1,406.80 | 1,331.85 | 1,368.05 | 1,368.05 | 3.30% | 8,911 |
| Sep 4, 2026 | 1,309.90 | 1,335.95 | 1,274.65 | 1,324.35 | 1,324.35 | 3.55% | 7,319 |
| Sep 3, 2026 | 1,269.30 | 1,314.30 | 1,260.60 | 1,278.95 | 1,278.95 | -0.59% | 9,018 |
| Sep 2, 2026 | 1,144.75 | 1,332.85 | 1,120.50 | 1,286.50 | 1,286.50 | 13.42% | 73,069 |
| Sep 1, 2026 | 1,144.30 | 1,150.20 | 1,122.00 | 1,134.25 | 1,134.25 | -1.12% | 985 |
| Aug 31, 2026 | 1,136.00 | 1,156.90 | 1,122.65 | 1,147.05 | 1,147.05 | 0.88% | 734 |
| Aug 28, 2026 | 1,123.70 | 1,147.20 | 1,123.70 | 1,137.10 | 1,137.10 | -0.13% | 2,701 |
| Aug 27, 2026 | 1,174.95 | 1,180.25 | 1,133.90 | 1,138.60 | 1,138.60 | -2.87% | 1,010 |
| Aug 26, 2026 | 1,180.75 | 1,194.85 | 1,162.00 | 1,172.25 | 1,172.25 | -1.57% | 2,207 |
| Aug 25, 2026 | 1,189.05 | 1,194.90 | 1,161.10 | 1,191.00 | 1,191.00 | 1.63% | 1,378 |
| Aug 24, 2026 | 1,147.65 | 1,184.00 | 1,144.90 | 1,171.95 | 1,171.95 | 2.96% | 2,347 |
| Aug 21, 2026 | 1,121.20 | 1,154.95 | 1,111.60 | 1,138.30 | 1,138.30 | 1.52% | 4,168 |
| Aug 20, 2026 | 1,120.90 | 1,137.00 | 1,091.20 | 1,121.25 | 1,121.25 | 1.23% | 2,404 |
| Aug 19, 2026 | 1,090.00 | 1,136.90 | 1,087.85 | 1,107.60 | 1,107.60 | 1.54% | 3,811 |
| Aug 18, 2026 | 1,102.25 | 1,115.15 | 1,080.60 | 1,090.75 | 1,090.75 | -1.16% | 1,778 |
| Aug 17, 2026 | 1,082.60 | 1,116.95 | 1,082.60 | 1,103.50 | 1,103.50 | 0.57% | 1,053 |
| Aug 14, 2026 | 1,118.20 | 1,129.05 | 1,087.05 | 1,097.30 | 1,097.30 | -1.66% | 1,406 |
| Aug 13, 2026 | 1,105.20 | 1,138.05 | 1,099.65 | 1,115.85 | 1,115.85 | 1.71% | 1,961 |
| Aug 12, 2026 | 1,125.45 | 1,129.20 | 1,086.00 | 1,097.05 | 1,097.05 | -2.79% | 3,115 |
| Aug 11, 2026 | 1,069.00 | 1,155.00 | 1,063.20 | 1,128.55 | 1,128.55 | 5.63% | 5,167 |
| Aug 10, 2026 | 1,013.05 | 1,083.95 | 995.95 | 1,068.40 | 1,068.40 | -2.90% | 110,166 |
| Aug 7, 2026 | 1,121.75 | 1,126.60 | 1,071.90 | 1,100.30 | 1,100.30 | -1.42% | 5,622 |
| Aug 6, 2026 | 1,132.70 | 1,164.30 | 1,108.35 | 1,116.20 | 1,116.20 | 0.52% | 8,011 |
| Aug 5, 2026 | 1,192.55 | 1,200.00 | 1,101.00 | 1,110.45 | 1,110.45 | -6.32% | 13,491 |
| Aug 4, 2026 | 1,296.45 | 1,317.00 | 1,161.25 | 1,185.40 | 1,185.40 | -9.28% | 30,872 |
| Aug 3, 2026 | 1,435.00 | 1,435.00 | 1,279.15 | 1,306.65 | 1,306.65 | -12.63% | 14,731 |
| Jul 31, 2026 | 1,410.50 | 1,519.00 | 1,389.60 | 1,495.50 | 1,495.50 | 7.28% | 7,166 |
| Jul 30, 2026 | 1,339.30 | 1,400.00 | 1,339.30 | 1,394.00 | 1,394.00 | 1.82% | 2,716 |
| Jul 29, 2026 | 1,384.10 | 1,384.10 | 1,350.55 | 1,369.05 | 1,369.05 | -1.28% | 643 |
| Jul 28, 2026 | 1,384.50 | 1,399.90 | 1,365.65 | 1,386.80 | 1,386.80 | -1.00% | 996 |
| Jul 27, 2026 | 1,387.95 | 1,405.50 | 1,376.80 | 1,400.85 | 1,400.85 | 0.93% | 842 |
| Jul 24, 2026 | 1,349.90 | 1,391.95 | 1,333.00 | 1,387.95 | 1,387.95 | 2.82% | 243 |
| Jul 23, 2026 | 1,350.70 | 1,375.20 | 1,336.70 | 1,349.90 | 1,349.90 | -0.34% | 263 |