Xelpmoc Design and Tech Limited (NSE:XELPMOC)
India · Delayed Price · Currency is INR 82.25
+1.22 (1.51%)
Aug 14, 2026, 3:26 PM IST
Xelpmoc Design and Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 80.63 | 83.00 | 80.00 | 82.25 | 82.25 | 1.51% | 2,476 |
| Aug 13, 2026 | 80.05 | 82.97 | 78.51 | 81.03 | 81.03 | 1.57% | 12,039 |
| Aug 12, 2026 | 81.26 | 82.50 | 79.00 | 79.78 | 79.78 | -2.30% | 10,695 |
| Aug 11, 2026 | 83.99 | 83.99 | 80.61 | 81.66 | 81.66 | -0.28% | 2,461 |
| Aug 10, 2026 | 84.00 | 84.00 | 81.50 | 81.89 | 81.89 | 0.36% | 7,144 |
| Aug 7, 2026 | 83.00 | 83.40 | 81.27 | 81.60 | 81.60 | -2.69% | 10,369 |
| Aug 6, 2026 | 82.80 | 85.00 | 81.21 | 83.86 | 83.86 | 0.70% | 6,832 |
| Aug 5, 2026 | 81.94 | 84.20 | 81.06 | 83.28 | 83.28 | 2.16% | 8,116 |
| Aug 4, 2026 | 84.00 | 84.00 | 80.00 | 81.52 | 81.52 | -2.25% | 8,868 |
| Aug 3, 2026 | 82.00 | 84.80 | 79.11 | 83.40 | 83.40 | 2.65% | 12,434 |
| Jul 31, 2026 | 83.99 | 83.99 | 80.39 | 81.25 | 81.25 | 1.39% | 9,009 |
| Jul 30, 2026 | 78.70 | 80.40 | 78.70 | 80.14 | 80.14 | 1.42% | 1,978 |
| Jul 29, 2026 | 81.50 | 82.39 | 78.00 | 79.02 | 79.02 | -1.31% | 10,692 |
| Jul 28, 2026 | 81.00 | 81.00 | 78.60 | 80.07 | 80.07 | 0.95% | 12,687 |
| Jul 27, 2026 | 83.98 | 83.98 | 78.11 | 79.32 | 79.32 | -2.30% | 10,235 |
| Jul 24, 2026 | 80.50 | 82.20 | 76.00 | 81.19 | 81.19 | 0.89% | 27,473 |
| Jul 23, 2026 | 82.00 | 82.30 | 80.11 | 80.47 | 80.47 | 0.44% | 7,201 |
| Jul 22, 2026 | 82.50 | 82.98 | 79.25 | 80.12 | 80.12 | -2.49% | 5,297 |
| Jul 21, 2026 | 82.58 | 83.90 | 80.20 | 82.17 | 82.17 | - | 3,549 |
| Jul 20, 2026 | 84.00 | 84.00 | 80.00 | 82.17 | 82.17 | 1.17% | 7,745 |
| Jul 17, 2026 | 83.10 | 83.10 | 79.01 | 81.22 | 81.22 | -2.29% | 13,196 |
| Jul 16, 2026 | 84.00 | 84.19 | 80.32 | 83.12 | 83.12 | 2.23% | 6,401 |
| Jul 15, 2026 | 83.94 | 85.87 | 81.00 | 81.31 | 81.31 | -1.59% | 7,992 |
| Jul 14, 2026 | 82.50 | 84.99 | 81.00 | 82.62 | 82.62 | -0.94% | 7,939 |
| Jul 13, 2026 | 84.10 | 84.29 | 83.00 | 83.40 | 83.40 | 0.07% | 5,622 |
| Jul 10, 2026 | 86.50 | 86.50 | 82.68 | 83.34 | 83.34 | -0.33% | 5,255 |
| Jul 9, 2026 | 87.49 | 87.49 | 83.51 | 83.62 | 83.62 | -1.05% | 9,057 |
| Jul 8, 2026 | 87.00 | 87.00 | 83.00 | 84.51 | 84.51 | -0.98% | 5,497 |
| Jul 7, 2026 | 85.98 | 86.00 | 84.61 | 85.35 | 85.35 | 0.96% | 5,259 |
| Jul 6, 2026 | 86.22 | 86.22 | 83.00 | 84.54 | 84.54 | -1.95% | 8,224 |
| Jul 3, 2026 | 84.86 | 88.00 | 84.10 | 86.22 | 86.22 | 1.61% | 12,083 |
| Jul 2, 2026 | 86.00 | 87.40 | 84.00 | 84.85 | 84.85 | -0.32% | 4,883 |
| Jul 1, 2026 | 85.32 | 86.28 | 84.50 | 85.12 | 85.12 | 0.32% | 2,391 |
| Jun 30, 2026 | 87.96 | 87.96 | 83.61 | 84.85 | 84.85 | -0.18% | 3,727 |
| Jun 29, 2026 | 86.48 | 86.91 | 83.52 | 85.00 | 85.00 | -1.15% | 3,119 |
| Jun 25, 2026 | 85.74 | 87.85 | 83.23 | 85.99 | 85.99 | 2.71% | 18,355 |
| Jun 24, 2026 | 86.95 | 86.95 | 82.00 | 83.72 | 83.72 | -1.36% | 20,018 |
| Jun 23, 2026 | 87.87 | 87.87 | 84.00 | 84.87 | 84.87 | -1.86% | 15,715 |
| Jun 22, 2026 | 85.95 | 87.59 | 84.61 | 86.48 | 86.48 | 0.62% | 11,896 |
| Jun 19, 2026 | 84.10 | 87.72 | 84.00 | 85.95 | 85.95 | 1.60% | 18,191 |
| Jun 18, 2026 | 86.02 | 88.00 | 84.10 | 84.60 | 84.60 | -1.92% | 24,001 |
| Jun 17, 2026 | 88.86 | 88.86 | 85.00 | 86.26 | 86.26 | -0.99% | 10,751 |
| Jun 16, 2026 | 84.43 | 87.50 | 83.00 | 87.12 | 87.12 | 3.25% | 14,883 |
| Jun 15, 2026 | 89.00 | 89.20 | 79.01 | 84.38 | 84.38 | -2.08% | 142,101 |
| Jun 12, 2026 | 90.95 | 91.00 | 85.90 | 86.17 | 86.17 | -2.58% | 36,977 |
| Jun 11, 2026 | 89.05 | 89.84 | 87.00 | 88.45 | 88.45 | -2.22% | 16,148 |
| Jun 10, 2026 | 92.79 | 93.39 | 89.04 | 90.46 | 90.46 | -2.51% | 13,126 |
| Jun 9, 2026 | 89.57 | 94.40 | 86.01 | 92.79 | 92.79 | 4.22% | 39,096 |
| Jun 8, 2026 | 93.90 | 93.90 | 87.00 | 89.03 | 89.03 | -5.08% | 67,174 |
| Jun 5, 2026 | 96.00 | 97.39 | 91.00 | 93.79 | 93.79 | -0.73% | 17,224 |