Xpro India Limited (BOM:590013)
India · Delayed Price · Currency is INR 1,162.70
+30.70 (2.71%)
At close: May 27, 2026
Xpro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,180.15 | 1,180.15 | 1,090.60 | 1,112.55 | 1,112.55 | -4.31% | 3,128 |
| May 27, 2026 | 1,132.00 | 1,171.00 | 1,129.90 | 1,162.70 | 1,162.70 | 2.71% | 1,467 |
| May 26, 2026 | 1,124.50 | 1,157.35 | 1,097.80 | 1,132.00 | 1,132.00 | 1.13% | 4,312 |
| May 25, 2026 | 1,142.00 | 1,151.40 | 1,104.00 | 1,119.35 | 1,119.35 | -2.39% | 1,772 |
| May 22, 2026 | 1,120.00 | 1,189.90 | 1,080.70 | 1,146.75 | 1,146.75 | 4.13% | 4,753 |
| May 21, 2026 | 1,091.50 | 1,137.15 | 1,088.15 | 1,101.30 | 1,101.30 | 2.92% | 4,543 |
| May 20, 2026 | 1,089.85 | 1,127.00 | 1,059.00 | 1,070.05 | 1,070.05 | -2.73% | 1,544 |
| May 19, 2026 | 1,065.50 | 1,139.90 | 1,065.50 | 1,100.05 | 1,100.05 | 3.30% | 3,178 |
| May 18, 2026 | 1,061.95 | 1,069.10 | 1,056.10 | 1,064.95 | 1,064.95 | -1.83% | 455 |
| May 15, 2026 | 1,099.50 | 1,101.15 | 1,081.05 | 1,084.85 | 1,084.85 | -1.68% | 735 |
| May 14, 2026 | 1,099.85 | 1,105.45 | 1,083.00 | 1,103.35 | 1,103.35 | 1.21% | 819 |
| May 13, 2026 | 1,099.00 | 1,130.60 | 1,088.50 | 1,090.20 | 1,090.20 | -0.13% | 554 |
| May 12, 2026 | 1,135.15 | 1,136.10 | 1,086.45 | 1,091.65 | 1,091.65 | -3.36% | 837 |
| May 11, 2026 | 1,164.00 | 1,164.00 | 1,125.00 | 1,129.60 | 1,129.60 | -1.53% | 565 |
| May 8, 2026 | 1,154.00 | 1,165.25 | 1,140.00 | 1,147.15 | 1,147.15 | -1.52% | 854 |
| May 7, 2026 | 1,130.45 | 1,218.20 | 1,103.80 | 1,164.80 | 1,164.80 | 5.30% | 4,538 |
| May 6, 2026 | 1,034.20 | 1,157.00 | 1,034.20 | 1,106.20 | 1,106.20 | 6.54% | 8,888 |
| May 5, 2026 | 1,035.00 | 1,041.85 | 1,013.95 | 1,038.30 | 1,038.30 | -0.49% | 556 |
| May 4, 2026 | 1,014.55 | 1,050.95 | 1,013.65 | 1,043.45 | 1,043.45 | 2.12% | 1,483 |
| Apr 30, 2026 | 1,019.55 | 1,029.70 | 1,004.20 | 1,021.80 | 1,021.80 | -0.55% | 1,432 |
| Apr 29, 2026 | 1,019.25 | 1,030.05 | 994.95 | 1,027.50 | 1,027.50 | 1.29% | 3,971 |
| Apr 28, 2026 | 1,028.35 | 1,034.00 | 1,012.45 | 1,014.40 | 1,014.40 | -1.43% | 748 |
| Apr 27, 2026 | 1,032.00 | 1,043.20 | 1,020.10 | 1,029.15 | 1,029.15 | 0.75% | 1,085 |
| Apr 24, 2026 | 1,048.10 | 1,050.75 | 1,018.00 | 1,021.45 | 1,021.45 | -2.54% | 1,191 |
| Apr 23, 2026 | 1,066.00 | 1,071.70 | 1,046.00 | 1,048.10 | 1,048.10 | -2.15% | 765 |
| Apr 22, 2026 | 1,044.05 | 1,079.95 | 1,040.00 | 1,071.10 | 1,071.10 | 2.66% | 1,654 |
| Apr 21, 2026 | 1,062.90 | 1,062.90 | 1,022.80 | 1,043.35 | 1,043.35 | -0.75% | 1,420 |
| Apr 20, 2026 | 1,081.50 | 1,081.50 | 1,045.25 | 1,051.25 | 1,051.25 | -2.80% | 1,165 |
| Apr 17, 2026 | 1,091.75 | 1,094.85 | 1,059.60 | 1,081.50 | 1,081.50 | -0.62% | 2,152 |
| Apr 16, 2026 | 1,068.15 | 1,117.85 | 1,045.20 | 1,088.20 | 1,088.20 | 2.10% | 2,333 |
| Apr 15, 2026 | 1,057.25 | 1,081.00 | 1,040.00 | 1,065.80 | 1,065.80 | 0.81% | 1,538 |
| Apr 13, 2026 | 1,074.40 | 1,090.15 | 1,049.00 | 1,057.25 | 1,057.25 | -4.88% | 856 |
| Apr 10, 2026 | 1,049.60 | 1,123.90 | 1,040.45 | 1,111.45 | 1,111.45 | 7.40% | 7,077 |
| Apr 9, 2026 | 1,030.55 | 1,053.15 | 1,026.15 | 1,034.90 | 1,034.90 | -0.15% | 1,070 |
| Apr 8, 2026 | 1,040.00 | 1,053.40 | 1,013.05 | 1,036.45 | 1,036.45 | 1.42% | 3,347 |
| Apr 7, 2026 | 1,041.95 | 1,049.65 | 1,002.80 | 1,021.90 | 1,021.90 | -0.88% | 1,139 |
| Apr 6, 2026 | 1,025.05 | 1,068.95 | 1,009.05 | 1,030.95 | 1,030.95 | -0.56% | 1,865 |
| Apr 2, 2026 | 1,017.95 | 1,062.70 | 1,006.25 | 1,036.75 | 1,036.75 | -0.87% | 1,176 |
| Apr 1, 2026 | 1,032.75 | 1,065.00 | 1,004.90 | 1,045.90 | 1,045.90 | 3.45% | 2,723 |
| Mar 30, 2026 | 1,013.00 | 1,043.60 | 991.65 | 1,011.05 | 1,011.05 | -1.84% | 1,719 |
| 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 |