Xelpmoc Design and Tech Limited (NSE:XELPMOC)
India · Delayed Price · Currency is INR 86.56
+0.78 (0.91%)
Oct 16, 2026, 3:29 PM IST
Xelpmoc Design and Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 87.40 | 88.90 | 86.00 | 86.56 | 86.56 | 0.91% | 3,966 |
| Oct 15, 2026 | 88.73 | 89.20 | 84.05 | 85.78 | 85.78 | -2.37% | 5,637 |
| Oct 14, 2026 | 89.21 | 91.39 | 87.12 | 87.86 | 87.86 | -1.93% | 8,840 |
| Oct 13, 2026 | 87.56 | 90.60 | 87.56 | 89.59 | 89.59 | 2.33% | 8,298 |
| Oct 12, 2026 | 89.69 | 91.90 | 87.00 | 87.55 | 87.55 | -0.44% | 8,510 |
| Oct 9, 2026 | 90.39 | 94.25 | 87.00 | 87.94 | 87.94 | -2.71% | 6,307 |
| Oct 8, 2026 | 91.32 | 94.20 | 87.51 | 90.39 | 90.39 | -1.02% | 12,486 |
| Oct 7, 2026 | 85.70 | 93.45 | 83.21 | 91.32 | 91.32 | 6.66% | 23,701 |
| Oct 6, 2026 | 90.00 | 91.46 | 85.00 | 85.62 | 85.62 | -4.72% | 22,716 |
| Oct 5, 2026 | 96.00 | 100.52 | 88.30 | 89.86 | 89.86 | -4.07% | 68,709 |
| Oct 1, 2026 | 79.55 | 95.00 | 79.55 | 93.67 | 93.67 | 16.74% | 244,539 |
| Sep 30, 2026 | 88.00 | 88.00 | 79.00 | 80.24 | 80.24 | -6.18% | 40,713 |
| Sep 29, 2026 | 89.20 | 91.90 | 83.56 | 85.53 | 85.53 | -4.51% | 34,299 |
| Sep 28, 2026 | 97.47 | 98.00 | 87.36 | 89.57 | 89.57 | 0.08% | 240,719 |
| Sep 25, 2026 | 75.30 | 89.50 | 75.10 | 89.50 | 89.50 | 19.99% | 129,401 |
| Sep 24, 2026 | 74.40 | 74.78 | 72.63 | 74.59 | 74.59 | 0.76% | 3,454 |
| Sep 23, 2026 | 73.02 | 75.29 | 73.00 | 74.03 | 74.03 | 0.97% | 10,523 |
| Sep 22, 2026 | 75.40 | 75.70 | 71.10 | 73.32 | 73.32 | -0.76% | 21,198 |
| Sep 21, 2026 | 75.70 | 75.70 | 72.50 | 73.88 | 73.88 | -0.69% | 9,857 |
| Sep 18, 2026 | 75.99 | 75.99 | 73.10 | 74.39 | 74.39 | 0.42% | 4,134 |
| Sep 17, 2026 | 75.46 | 75.46 | 73.36 | 74.08 | 74.08 | 0.37% | 2,530 |
| Sep 16, 2026 | 75.06 | 77.30 | 73.02 | 73.81 | 73.81 | -1.05% | 11,202 |
| Sep 15, 2026 | 77.50 | 78.15 | 74.20 | 74.59 | 74.59 | -1.89% | 10,867 |
| Sep 11, 2026 | 75.11 | 77.47 | 72.10 | 76.03 | 76.03 | -0.24% | 12,608 |
| Sep 10, 2026 | 77.50 | 78.50 | 74.00 | 76.21 | 76.21 | -1.63% | 17,649 |
| Sep 9, 2026 | 77.61 | 79.30 | 76.10 | 77.47 | 77.47 | -0.18% | 6,890 |
| Sep 8, 2026 | 79.50 | 79.50 | 77.02 | 77.61 | 77.61 | -0.60% | 16,538 |
| Sep 7, 2026 | 80.00 | 81.00 | 77.48 | 78.08 | 78.08 | -2.57% | 13,772 |
| Sep 4, 2026 | 79.41 | 81.70 | 78.51 | 80.14 | 80.14 | 0.93% | 24,153 |
| Sep 3, 2026 | 82.00 | 84.70 | 78.00 | 79.40 | 79.40 | -1.51% | 15,209 |
| Sep 2, 2026 | 78.50 | 80.96 | 78.50 | 80.62 | 80.62 | 1.61% | 3,321 |
| Sep 1, 2026 | 82.00 | 82.00 | 79.13 | 79.34 | 79.34 | -1.98% | 5,140 |
| Aug 31, 2026 | 82.80 | 82.80 | 78.50 | 80.94 | 80.94 | -0.86% | 6,555 |
| Aug 28, 2026 | 83.45 | 83.45 | 81.05 | 81.64 | 81.64 | 0.68% | 5,212 |
| Aug 27, 2026 | 81.01 | 83.60 | 79.01 | 81.09 | 81.09 | -0.88% | 9,504 |
| Aug 26, 2026 | 83.99 | 84.94 | 81.30 | 81.81 | 81.81 | -0.39% | 15,387 |
| Aug 25, 2026 | 83.99 | 84.70 | 81.00 | 82.13 | 82.13 | -1.24% | 16,951 |
| Aug 24, 2026 | 76.50 | 84.88 | 75.21 | 83.16 | 83.16 | 8.06% | 23,964 |
| Aug 21, 2026 | 76.50 | 79.99 | 74.00 | 76.96 | 76.96 | 0.97% | 24,249 |
| Aug 20, 2026 | 81.60 | 81.60 | 75.50 | 76.22 | 76.22 | -2.24% | 35,811 |
| Aug 19, 2026 | 81.00 | 81.00 | 77.05 | 77.97 | 77.97 | -2.35% | 5,298 |
| Aug 18, 2026 | 79.50 | 80.18 | 78.94 | 79.85 | 79.85 | 0.47% | 6,393 |
| Aug 17, 2026 | 84.00 | 84.00 | 79.00 | 79.48 | 79.48 | -3.37% | 15,269 |
| 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 |