Xpro India Limited (NSE:XPROINDIA)
India · Delayed Price · Currency is INR 1,114.60
+12.20 (1.11%)
Aug 22, 2025, 3:30 PM IST
Xpro India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,107.90 | 1,121.00 | 1,100.50 | 1,114.60 | 1,114.60 | 1.11% | 6,900 |
| Aug 21, 2025 | 1,120.20 | 1,129.70 | 1,098.30 | 1,102.40 | 1,102.40 | -1.58% | 14,744 |
| Aug 20, 2025 | 1,115.00 | 1,131.90 | 1,115.00 | 1,120.10 | 1,120.10 | 0.02% | 10,952 |
| Aug 19, 2025 | 1,126.10 | 1,142.50 | 1,115.00 | 1,119.90 | 1,119.90 | -0.54% | 15,409 |
| Aug 18, 2025 | 1,125.00 | 1,143.70 | 1,121.00 | 1,126.00 | 1,126.00 | -0.27% | 19,762 |
| Aug 14, 2025 | 1,133.50 | 1,136.00 | 1,122.00 | 1,129.10 | 1,129.10 | -0.54% | 8,837 |
| Aug 13, 2025 | 1,139.20 | 1,144.00 | 1,127.10 | 1,135.20 | 1,135.20 | 0.44% | 10,631 |
| Aug 12, 2025 | 1,157.80 | 1,176.90 | 1,125.00 | 1,130.20 | 1,130.20 | -3.85% | 28,794 |
| Aug 11, 2025 | 1,130.40 | 1,182.00 | 1,117.10 | 1,175.40 | 1,175.40 | 3.98% | 47,963 |
| Aug 8, 2025 | 1,121.10 | 1,140.00 | 1,106.50 | 1,130.40 | 1,130.40 | 0.44% | 25,659 |
| Aug 7, 2025 | 1,121.20 | 1,140.00 | 1,101.80 | 1,125.50 | 1,125.50 | 0.36% | 22,472 |
| Aug 6, 2025 | 1,138.00 | 1,139.40 | 1,115.50 | 1,121.50 | 1,121.50 | -1.25% | 10,596 |
| Aug 5, 2025 | 1,135.60 | 1,178.00 | 1,131.00 | 1,135.70 | 1,135.70 | 0.86% | 26,007 |
| Aug 4, 2025 | 1,101.00 | 1,130.00 | 1,097.80 | 1,126.00 | 1,126.00 | 1.54% | 10,213 |
| Aug 1, 2025 | 1,124.50 | 1,130.00 | 1,104.50 | 1,108.90 | 1,108.90 | -0.91% | 26,528 |
| Jul 31, 2025 | 1,118.10 | 1,126.70 | 1,088.00 | 1,119.10 | 1,119.10 | -0.04% | 17,253 |
| Jul 30, 2025 | 1,100.00 | 1,133.90 | 1,075.00 | 1,119.60 | 1,119.60 | 1.77% | 47,097 |
| Jul 29, 2025 | 1,149.00 | 1,150.00 | 1,095.00 | 1,100.10 | 1,100.10 | -7.31% | 172,865 |
| Jul 28, 2025 | 1,198.80 | 1,222.00 | 1,175.00 | 1,186.90 | 1,186.90 | 0.24% | 27,758 |
| Jul 25, 2025 | 1,186.30 | 1,200.60 | 1,169.80 | 1,184.00 | 1,184.00 | 0.19% | 13,600 |
| Jul 24, 2025 | 1,225.00 | 1,226.00 | 1,179.00 | 1,181.70 | 1,181.70 | -2.91% | 23,432 |
| Jul 23, 2025 | 1,226.60 | 1,226.60 | 1,193.40 | 1,217.10 | 1,217.10 | -0.33% | 12,205 |
| Jul 22, 2025 | 1,206.00 | 1,234.80 | 1,201.20 | 1,221.10 | 1,221.10 | 1.34% | 14,020 |
| Jul 21, 2025 | 1,247.70 | 1,250.00 | 1,200.00 | 1,204.90 | 1,204.90 | -3.17% | 24,852 |
| Jul 18, 2025 | 1,228.60 | 1,295.90 | 1,223.50 | 1,244.40 | 1,244.40 | 1.69% | 59,326 |
| Jul 17, 2025 | 1,216.10 | 1,229.00 | 1,205.60 | 1,223.70 | 1,221.70 | 0.61% | 10,261 |
| Jul 16, 2025 | 1,207.50 | 1,224.00 | 1,205.80 | 1,216.30 | 1,214.31 | 0.80% | 18,436 |
| Jul 15, 2025 | 1,190.90 | 1,212.90 | 1,184.60 | 1,206.70 | 1,204.73 | 1.49% | 15,051 |
| Jul 14, 2025 | 1,197.90 | 1,208.50 | 1,168.40 | 1,189.00 | 1,187.06 | -0.24% | 7,622 |
| Jul 11, 2025 | 1,188.00 | 1,205.00 | 1,180.00 | 1,191.90 | 1,189.95 | 0.33% | 15,552 |
| Jul 10, 2025 | 1,210.00 | 1,227.60 | 1,181.00 | 1,188.00 | 1,186.06 | -2.52% | 20,796 |
| Jul 9, 2025 | 1,212.00 | 1,232.10 | 1,212.00 | 1,218.70 | 1,216.71 | -0.19% | 10,755 |
| Jul 8, 2025 | 1,213.80 | 1,232.70 | 1,199.90 | 1,221.00 | 1,219.00 | 0.59% | 12,816 |
| Jul 7, 2025 | 1,240.30 | 1,259.70 | 1,190.10 | 1,213.80 | 1,211.82 | -2.14% | 56,098 |
| Jul 4, 2025 | 1,161.90 | 1,260.10 | 1,161.90 | 1,240.30 | 1,238.27 | 7.27% | 120,435 |
| Jul 3, 2025 | 1,148.00 | 1,171.80 | 1,136.40 | 1,156.20 | 1,154.31 | 0.43% | 32,832 |
| Jul 2, 2025 | 1,201.50 | 1,201.50 | 1,148.50 | 1,151.20 | 1,149.32 | -3.46% | 34,922 |
| Jul 1, 2025 | 1,200.00 | 1,206.90 | 1,178.20 | 1,192.50 | 1,190.55 | - | 10,617 |
| Jun 30, 2025 | 1,204.50 | 1,211.60 | 1,182.10 | 1,192.50 | 1,190.55 | -0.56% | 14,672 |
| Jun 27, 2025 | 1,233.90 | 1,233.90 | 1,196.90 | 1,199.20 | 1,197.24 | -1.75% | 30,015 |
| Jun 26, 2025 | 1,248.00 | 1,271.80 | 1,212.40 | 1,220.50 | 1,218.51 | -2.16% | 17,471 |
| Jun 25, 2025 | 1,200.00 | 1,255.00 | 1,200.00 | 1,247.50 | 1,245.46 | 3.85% | 20,862 |
| Jun 24, 2025 | 1,211.90 | 1,215.10 | 1,190.10 | 1,201.30 | 1,199.34 | 0.13% | 14,584 |
| Jun 23, 2025 | 1,201.30 | 1,211.10 | 1,187.90 | 1,199.70 | 1,197.74 | -0.13% | 13,258 |
| Jun 20, 2025 | 1,210.00 | 1,225.00 | 1,190.00 | 1,201.30 | 1,199.34 | -1.15% | 16,250 |
| Jun 19, 2025 | 1,237.40 | 1,239.30 | 1,206.00 | 1,215.30 | 1,213.31 | -1.36% | 32,676 |
| Jun 18, 2025 | 1,224.90 | 1,251.90 | 1,202.70 | 1,232.00 | 1,229.99 | 0.83% | 26,787 |
| Jun 17, 2025 | 1,247.70 | 1,250.00 | 1,211.00 | 1,221.80 | 1,219.80 | -2.01% | 21,493 |
| Jun 16, 2025 | 1,225.90 | 1,254.10 | 1,195.40 | 1,246.90 | 1,244.86 | 1.96% | 23,349 |
| Jun 13, 2025 | 1,253.30 | 1,262.70 | 1,217.90 | 1,222.90 | 1,220.90 | -2.34% | 51,156 |