Xpro India Limited (BOM:590013)
India · Delayed Price · Currency is INR 1,495.50
+101.50 (7.28%)
At close: Jul 31, 2026
Xpro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,379.35 | 1,379.35 | 1,341.10 | 1,354.50 | 1,354.50 | -1.80% | 843 |
| Jul 21, 2026 | 1,388.65 | 1,400.80 | 1,374.50 | 1,379.30 | 1,379.30 | -0.99% | 793 |
| Jul 20, 2026 | 1,385.75 | 1,401.00 | 1,371.45 | 1,393.15 | 1,393.15 | -0.15% | 2,235 |
| Jul 17, 2026 | 1,388.85 | 1,400.80 | 1,360.35 | 1,395.30 | 1,395.30 | -0.11% | 558 |
| Jul 16, 2026 | 1,399.00 | 1,408.45 | 1,384.15 | 1,396.80 | 1,396.80 | 0.21% | 713 |
| Jul 15, 2026 | 1,411.20 | 1,437.55 | 1,385.00 | 1,393.85 | 1,393.85 | -0.64% | 1,114 |
| Jul 14, 2026 | 1,426.00 | 1,436.00 | 1,395.45 | 1,402.80 | 1,402.80 | -1.41% | 1,285 |
| Jul 13, 2026 | 1,461.90 | 1,498.00 | 1,413.65 | 1,422.85 | 1,422.85 | -2.19% | 1,701 |
| Jul 10, 2026 | 1,437.20 | 1,465.65 | 1,430.00 | 1,456.75 | 1,454.75 | 1.36% | 2,187 |
| Jul 9, 2026 | 1,436.65 | 1,467.75 | 1,429.50 | 1,437.20 | 1,435.23 | 0.04% | 1,637 |
| Jul 8, 2026 | 1,407.90 | 1,498.40 | 1,391.05 | 1,436.60 | 1,434.63 | 1.65% | 3,220 |
| Jul 7, 2026 | 1,466.20 | 1,466.20 | 1,390.00 | 1,413.30 | 1,411.36 | -2.24% | 2,304 |
| Jul 6, 2026 | 1,503.50 | 1,503.50 | 1,440.00 | 1,445.75 | 1,443.77 | -3.39% | 2,189 |
| Jul 3, 2026 | 1,500.15 | 1,571.90 | 1,486.00 | 1,496.50 | 1,494.45 | -0.59% | 4,853 |
| Jul 2, 2026 | 1,453.00 | 1,520.00 | 1,442.10 | 1,505.45 | 1,503.38 | 5.82% | 6,144 |
| Jul 1, 2026 | 1,392.95 | 1,430.60 | 1,387.90 | 1,422.70 | 1,420.75 | 2.11% | 3,296 |
| Jun 30, 2026 | 1,370.00 | 1,442.50 | 1,351.75 | 1,393.25 | 1,391.34 | 2.60% | 5,009 |
| Jun 29, 2026 | 1,344.00 | 1,372.80 | 1,320.00 | 1,358.00 | 1,356.14 | 1.19% | 6,356 |
| Jun 25, 2026 | 1,350.05 | 1,395.00 | 1,323.00 | 1,342.00 | 1,340.16 | -0.17% | 3,034 |
| Jun 24, 2026 | 1,344.10 | 1,361.00 | 1,320.25 | 1,344.25 | 1,342.40 | 0.50% | 2,388 |
| Jun 23, 2026 | 1,353.00 | 1,364.25 | 1,316.80 | 1,337.50 | 1,335.66 | -1.10% | 3,073 |
| Jun 22, 2026 | 1,343.90 | 1,375.00 | 1,343.90 | 1,352.35 | 1,350.49 | 0.63% | 1,347 |
| Jun 19, 2026 | 1,307.80 | 1,390.10 | 1,291.05 | 1,343.90 | 1,342.05 | 3.27% | 9,866 |
| Jun 18, 2026 | 1,348.00 | 1,363.00 | 1,293.95 | 1,301.40 | 1,299.61 | -4.74% | 6,787 |
| Jun 17, 2026 | 1,413.25 | 1,492.25 | 1,342.30 | 1,366.15 | 1,364.27 | -2.16% | 26,500 |
| Jun 16, 2026 | 1,219.85 | 1,437.80 | 1,215.35 | 1,396.30 | 1,394.38 | 15.56% | 26,611 |
| Jun 15, 2026 | 1,229.95 | 1,239.85 | 1,195.70 | 1,208.25 | 1,206.59 | 0.11% | 1,019 |
| Jun 12, 2026 | 1,175.80 | 1,210.00 | 1,175.80 | 1,206.90 | 1,205.24 | 2.97% | 768 |
| Jun 11, 2026 | 1,155.05 | 1,204.55 | 1,155.05 | 1,172.05 | 1,170.44 | 0.88% | 1,489 |
| Jun 10, 2026 | 1,190.10 | 1,206.00 | 1,159.50 | 1,161.80 | 1,160.20 | -1.96% | 1,754 |
| Jun 9, 2026 | 1,165.45 | 1,200.00 | 1,145.75 | 1,185.00 | 1,183.37 | 1.96% | 4,681 |
| Jun 8, 2026 | 1,160.00 | 1,213.00 | 1,156.65 | 1,162.25 | 1,160.65 | -0.78% | 1,859 |
| Jun 5, 2026 | 1,192.00 | 1,217.65 | 1,158.50 | 1,171.35 | 1,169.74 | -1.29% | 1,317 |
| Jun 4, 2026 | 1,158.65 | 1,230.00 | 1,158.65 | 1,186.60 | 1,184.97 | 2.79% | 2,953 |
| Jun 3, 2026 | 1,142.20 | 1,173.30 | 1,132.60 | 1,154.35 | 1,152.77 | 0.38% | 785 |
| Jun 2, 2026 | 1,117.60 | 1,160.00 | 1,117.60 | 1,149.95 | 1,148.37 | 2.25% | 1,904 |
| Jun 1, 2026 | 1,112.60 | 1,169.05 | 1,105.10 | 1,124.60 | 1,123.06 | 1.08% | 1,289 |
| May 29, 2026 | 1,180.15 | 1,180.15 | 1,090.60 | 1,112.55 | 1,111.02 | -4.31% | 3,128 |
| May 27, 2026 | 1,132.00 | 1,171.00 | 1,129.90 | 1,162.70 | 1,161.10 | 2.71% | 1,467 |
| May 26, 2026 | 1,124.50 | 1,157.35 | 1,097.80 | 1,132.00 | 1,130.45 | 1.13% | 4,312 |
| May 25, 2026 | 1,142.00 | 1,151.40 | 1,104.00 | 1,119.35 | 1,117.81 | -2.39% | 1,772 |
| May 22, 2026 | 1,120.00 | 1,189.90 | 1,080.70 | 1,146.75 | 1,145.18 | 4.13% | 4,753 |
| May 21, 2026 | 1,091.50 | 1,137.15 | 1,088.15 | 1,101.30 | 1,099.79 | 2.92% | 4,543 |