Xpro India Limited (BOM:590013)
India · Delayed Price · Currency is INR 1,138.30
+17.05 (1.52%)
At close: Aug 21, 2026
Xpro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |