Xelpmoc Design and Tech Limited (NSE:XELPMOC)
India · Delayed Price · Currency is INR 108.65
+3.09 (2.93%)
Apr 15, 2026, 3:29 PM IST
Xelpmoc Design and Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 103.37 | 110.79 | 102.21 | 105.56 | 105.56 | - | 15,697 |
| Apr 10, 2026 | 105.95 | 107.39 | 102.00 | 105.56 | 105.56 | 2.10% | 22,694 |
| Apr 9, 2026 | 103.80 | 108.40 | 101.03 | 103.39 | 103.39 | 1.51% | 69,519 |
| Apr 8, 2026 | 95.00 | 105.49 | 94.01 | 101.85 | 101.85 | 9.85% | 58,251 |
| Apr 7, 2026 | 95.19 | 95.25 | 92.00 | 92.72 | 92.72 | 0.88% | 15,520 |
| Apr 6, 2026 | 94.25 | 98.74 | 91.53 | 91.91 | 91.91 | -1.35% | 14,525 |
| Apr 2, 2026 | 89.04 | 98.40 | 88.01 | 93.17 | 93.17 | 4.65% | 40,436 |
| Apr 1, 2026 | 84.79 | 90.17 | 84.79 | 89.03 | 89.03 | 5.52% | 12,338 |
| Mar 30, 2026 | 88.95 | 88.95 | 83.45 | 84.37 | 84.37 | -4.95% | 23,174 |
| Mar 27, 2026 | 90.00 | 91.73 | 87.61 | 88.76 | 88.76 | -3.24% | 37,414 |
| Mar 25, 2026 | 99.40 | 101.70 | 91.25 | 91.73 | 91.73 | -4.56% | 35,160 |
| Mar 24, 2026 | 93.92 | 99.00 | 89.51 | 96.11 | 96.11 | 8.16% | 61,079 |
| Mar 23, 2026 | 90.41 | 94.86 | 88.10 | 88.86 | 88.86 | -1.61% | 35,884 |
| Mar 20, 2026 | 100.69 | 100.69 | 90.00 | 90.31 | 90.31 | -5.41% | 41,538 |
| Mar 19, 2026 | 99.99 | 99.99 | 94.00 | 95.48 | 95.48 | -1.96% | 20,922 |
| Mar 18, 2026 | 90.70 | 103.00 | 90.70 | 97.39 | 97.39 | 8.06% | 58,036 |
| Mar 17, 2026 | 99.85 | 101.40 | 87.00 | 90.13 | 90.13 | -9.21% | 70,184 |
| Mar 16, 2026 | 96.14 | 107.00 | 95.00 | 99.27 | 99.27 | 3.26% | 51,350 |
| Mar 13, 2026 | 107.59 | 108.95 | 95.00 | 96.14 | 96.14 | -10.63% | 66,508 |
| Mar 12, 2026 | 118.40 | 118.78 | 104.10 | 107.58 | 107.58 | -7.98% | 45,240 |
| Mar 11, 2026 | 125.39 | 125.40 | 116.00 | 116.91 | 116.91 | -5.21% | 15,937 |
| Mar 10, 2026 | 125.99 | 125.99 | 120.02 | 123.34 | 123.34 | 4.38% | 9,613 |
| Mar 9, 2026 | 120.01 | 122.10 | 115.00 | 118.17 | 118.17 | -3.29% | 8,612 |
| Mar 6, 2026 | 126.95 | 126.95 | 122.00 | 122.19 | 122.19 | 0.17% | 3,821 |
| Mar 5, 2026 | 121.00 | 126.10 | 121.00 | 121.98 | 121.98 | -0.57% | 8,922 |
| Mar 4, 2026 | 124.56 | 125.44 | 121.05 | 122.68 | 122.68 | -1.51% | 9,528 |
| Mar 2, 2026 | 121.00 | 128.82 | 121.00 | 124.56 | 124.56 | -4.49% | 15,181 |
| Feb 27, 2026 | 135.00 | 135.00 | 130.00 | 130.41 | 130.41 | -1.95% | 10,854 |
| Feb 26, 2026 | 130.65 | 134.91 | 130.65 | 133.00 | 133.00 | 1.92% | 6,398 |
| Feb 25, 2026 | 136.79 | 136.79 | 129.22 | 130.49 | 130.49 | -1.33% | 12,950 |
| Feb 24, 2026 | 136.52 | 136.69 | 129.61 | 132.25 | 132.25 | -3.69% | 21,263 |
| Feb 23, 2026 | 137.09 | 141.50 | 135.61 | 137.31 | 137.31 | 0.16% | 18,997 |
| Feb 20, 2026 | 128.05 | 143.09 | 128.05 | 137.09 | 137.09 | 6.72% | 48,296 |
| Feb 19, 2026 | 131.71 | 132.98 | 127.87 | 128.46 | 128.46 | -2.76% | 12,684 |
| Feb 18, 2026 | 130.11 | 133.79 | 129.50 | 132.10 | 132.10 | 1.53% | 10,459 |
| Feb 17, 2026 | 136.99 | 137.59 | 128.00 | 130.11 | 130.11 | -2.60% | 23,783 |
| Feb 16, 2026 | 135.51 | 138.21 | 132.00 | 133.59 | 133.59 | -3.09% | 10,632 |
| Feb 13, 2026 | 137.30 | 144.00 | 130.00 | 137.85 | 137.85 | -0.09% | 27,943 |
| Feb 12, 2026 | 143.00 | 143.99 | 136.31 | 137.98 | 137.98 | -2.00% | 10,457 |
| Feb 11, 2026 | 136.01 | 144.98 | 136.01 | 140.79 | 140.79 | 2.29% | 19,984 |
| Feb 10, 2026 | 141.63 | 143.00 | 134.30 | 137.64 | 137.64 | -0.39% | 15,459 |
| Feb 9, 2026 | 141.00 | 143.75 | 136.21 | 138.18 | 138.18 | -1.35% | 10,874 |
| Feb 6, 2026 | 134.79 | 144.60 | 132.25 | 140.07 | 140.07 | 5.63% | 27,581 |
| Feb 5, 2026 | 131.00 | 135.49 | 131.00 | 132.61 | 132.61 | 0.22% | 6,128 |
| Feb 4, 2026 | 132.51 | 135.99 | 131.00 | 132.32 | 132.32 | - | 3,015 |
| Feb 3, 2026 | 137.39 | 137.39 | 129.00 | 132.32 | 132.32 | -1.07% | 6,489 |
| Feb 2, 2026 | 134.70 | 137.40 | 129.01 | 133.75 | 133.75 | -0.71% | 4,453 |
| Feb 1, 2026 | 134.56 | 139.55 | 134.00 | 134.71 | 134.71 | 0.11% | 4,227 |
| Jan 30, 2026 | 138.47 | 141.88 | 132.00 | 134.56 | 134.56 | -2.82% | 17,692 |
| Jan 29, 2026 | 142.11 | 143.00 | 136.00 | 138.47 | 138.47 | -2.56% | 20,255 |