Xelpmoc Design and Tech Limited (NSE:XELPMOC)
India · Delayed Price · Currency is INR 80.12
-0.97 (-1.20%)
Nov 6, 2026, 3:29 PM IST
Xelpmoc Design and Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 81.01 | 83.00 | 79.30 | 80.12 | 80.12 | -1.20% | 13,504 |
| Nov 5, 2026 | 82.39 | 84.50 | 80.50 | 81.09 | 81.09 | 0.40% | 9,116 |
| Nov 4, 2026 | 82.20 | 83.00 | 79.00 | 80.77 | 80.77 | -1.26% | 5,801 |
| Nov 3, 2026 | 78.10 | 87.00 | 77.98 | 81.80 | 81.80 | 4.90% | 23,545 |
| Nov 2, 2026 | 82.00 | 82.00 | 77.15 | 77.98 | 77.98 | -3.98% | 24,112 |
| Oct 30, 2026 | 81.00 | 81.80 | 78.00 | 81.21 | 81.21 | 0.69% | 15,258 |
| Oct 29, 2026 | 77.97 | 81.87 | 77.97 | 80.65 | 80.65 | 4.81% | 18,970 |
| Oct 28, 2026 | 80.39 | 81.99 | 76.00 | 76.95 | 76.95 | -2.36% | 1,904 |
| Oct 27, 2026 | 76.30 | 79.20 | 76.10 | 78.81 | 78.81 | 4.08% | 5,140 |
| Oct 26, 2026 | 79.59 | 80.20 | 75.11 | 75.72 | 75.72 | -2.92% | 11,956 |
| Oct 23, 2026 | 82.48 | 82.95 | 75.71 | 78.00 | 78.00 | -3.60% | 18,950 |
| Oct 22, 2026 | 79.00 | 81.85 | 77.20 | 80.91 | 80.91 | 4.33% | 6,488 |
| Oct 21, 2026 | 84.01 | 88.89 | 75.25 | 77.55 | 77.55 | -6.82% | 20,262 |
| Oct 19, 2026 | 86.56 | 88.00 | 82.32 | 83.23 | 83.23 | -3.85% | 8,703 |
| 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 |