Xpro India Limited (NSE:XPROINDIA)
India · Delayed Price · Currency is INR 1,144.60
+42.00 (3.81%)
May 22, 2026, 3:29 PM IST
NSE:XPROINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,118.00 | 1,192.50 | 1,078.50 | 1,150.80 | 1,150.80 | 4.37% | 100,219 |
| May 21, 2026 | 1,087.00 | 1,157.00 | 1,087.00 | 1,102.60 | 1,102.60 | 2.96% | 87,453 |
| May 20, 2026 | 1,100.00 | 1,127.00 | 1,055.00 | 1,070.90 | 1,070.90 | -2.63% | 23,378 |
| May 19, 2026 | 1,061.00 | 1,142.00 | 1,061.00 | 1,099.80 | 1,099.80 | 3.60% | 32,630 |
| May 18, 2026 | 1,066.00 | 1,079.90 | 1,055.10 | 1,061.60 | 1,061.60 | -2.15% | 12,628 |
| May 15, 2026 | 1,111.00 | 1,111.00 | 1,082.10 | 1,084.90 | 1,084.90 | -1.27% | 11,694 |
| May 14, 2026 | 1,101.40 | 1,106.90 | 1,083.00 | 1,098.80 | 1,098.80 | 0.81% | 8,028 |
| May 13, 2026 | 1,091.00 | 1,124.70 | 1,086.10 | 1,090.00 | 1,090.00 | -0.58% | 10,517 |
| May 12, 2026 | 1,138.70 | 1,145.80 | 1,082.10 | 1,096.40 | 1,096.40 | -3.24% | 21,597 |
| May 11, 2026 | 1,165.00 | 1,166.30 | 1,124.50 | 1,133.10 | 1,133.10 | -1.76% | 17,151 |
| May 8, 2026 | 1,163.00 | 1,168.80 | 1,134.40 | 1,153.40 | 1,153.40 | -1.74% | 20,333 |
| May 7, 2026 | 1,130.00 | 1,215.00 | 1,102.40 | 1,173.80 | 1,173.80 | 5.39% | 104,364 |
| May 6, 2026 | 1,025.50 | 1,154.90 | 1,025.00 | 1,113.80 | 1,113.80 | 7.58% | 196,327 |
| May 5, 2026 | 1,043.90 | 1,050.00 | 1,013.40 | 1,035.30 | 1,035.30 | -0.57% | 18,279 |
| May 4, 2026 | 1,020.00 | 1,050.00 | 1,011.00 | 1,041.20 | 1,041.20 | 2.26% | 14,757 |
| Apr 30, 2026 | 1,033.90 | 1,033.90 | 1,004.00 | 1,018.20 | 1,018.20 | -0.91% | 28,475 |
| Apr 29, 2026 | 1,022.30 | 1,034.00 | 1,004.40 | 1,027.60 | 1,027.60 | 1.22% | 31,589 |
| Apr 28, 2026 | 1,034.00 | 1,035.00 | 1,008.70 | 1,015.20 | 1,015.20 | -1.02% | 20,203 |
| Apr 27, 2026 | 1,021.00 | 1,045.00 | 1,017.80 | 1,025.70 | 1,025.70 | 0.10% | 29,006 |
| Apr 24, 2026 | 1,060.00 | 1,060.00 | 1,018.00 | 1,024.70 | 1,024.70 | -2.50% | 22,043 |
| Apr 23, 2026 | 1,073.90 | 1,074.10 | 1,045.90 | 1,051.00 | 1,051.00 | -1.92% | 15,649 |
| Apr 22, 2026 | 1,056.60 | 1,082.40 | 1,039.10 | 1,071.60 | 1,071.60 | 2.64% | 31,965 |
| Apr 21, 2026 | 1,063.90 | 1,064.00 | 1,023.00 | 1,044.00 | 1,044.00 | -0.82% | 26,583 |
| Apr 20, 2026 | 1,079.20 | 1,079.20 | 1,047.00 | 1,052.60 | 1,052.60 | -1.74% | 22,150 |
| Apr 17, 2026 | 1,096.60 | 1,096.60 | 1,059.50 | 1,071.20 | 1,071.20 | -1.83% | 29,645 |
| Apr 16, 2026 | 1,083.00 | 1,117.50 | 1,050.00 | 1,091.20 | 1,091.20 | 2.67% | 49,930 |
| Apr 15, 2026 | 1,060.00 | 1,083.40 | 1,040.00 | 1,062.80 | 1,062.80 | 0.80% | 32,720 |
| Apr 13, 2026 | 1,090.80 | 1,112.40 | 1,051.00 | 1,054.40 | 1,054.40 | -5.22% | 33,471 |
| Apr 10, 2026 | 1,036.20 | 1,124.00 | 1,036.20 | 1,112.50 | 1,112.50 | 7.82% | 83,081 |
| Apr 9, 2026 | 1,044.00 | 1,059.90 | 1,025.00 | 1,031.80 | 1,031.80 | -0.38% | 26,447 |
| Apr 8, 2026 | 1,055.00 | 1,055.00 | 1,015.00 | 1,035.70 | 1,035.70 | 1.54% | 47,000 |
| Apr 7, 2026 | 1,032.90 | 1,055.90 | 999.20 | 1,020.00 | 1,020.00 | -1.25% | 31,546 |
| Apr 6, 2026 | 1,022.00 | 1,070.00 | 1,007.50 | 1,032.90 | 1,032.90 | -0.22% | 31,762 |
| Apr 2, 2026 | 1,027.20 | 1,065.30 | 1,002.80 | 1,035.20 | 1,035.20 | -0.34% | 21,645 |
| Apr 1, 2026 | 1,013.80 | 1,067.00 | 1,004.90 | 1,038.70 | 1,038.70 | 2.59% | 44,911 |
| Mar 30, 2026 | 1,020.55 | 1,047.95 | 986.00 | 1,012.50 | 1,012.50 | -2.04% | 46,171 |
| Mar 27, 2026 | 1,000.00 | 1,055.00 | 977.15 | 1,033.55 | 1,033.55 | 3.53% | 90,147 |
| Mar 25, 2026 | 961.50 | 1,044.00 | 961.50 | 998.30 | 998.30 | 3.83% | 112,096 |
| Mar 24, 2026 | 966.00 | 984.40 | 934.15 | 961.50 | 961.50 | 0.82% | 87,499 |
| Mar 23, 2026 | 985.00 | 985.00 | 934.35 | 953.65 | 953.65 | -5.11% | 62,791 |
| Mar 20, 2026 | 964.95 | 1,017.05 | 964.90 | 1,005.00 | 1,005.00 | 4.00% | 64,885 |
| Mar 19, 2026 | 939.50 | 990.00 | 925.10 | 966.35 | 966.35 | -0.44% | 78,619 |
| Mar 18, 2026 | 842.10 | 991.95 | 842.10 | 970.65 | 970.65 | 13.53% | 253,623 |
| Mar 17, 2026 | 826.10 | 862.85 | 822.60 | 854.95 | 854.95 | 3.20% | 31,897 |
| Mar 16, 2026 | 825.10 | 840.00 | 788.05 | 828.45 | 828.45 | 1.90% | 61,399 |
| Mar 13, 2026 | 858.90 | 860.00 | 807.45 | 813.00 | 813.00 | -5.29% | 45,400 |
| Mar 12, 2026 | 859.30 | 893.95 | 832.35 | 858.45 | 858.45 | -0.10% | 65,100 |
| Mar 11, 2026 | 885.45 | 894.75 | 853.10 | 859.30 | 859.30 | -2.85% | 17,465 |
| Mar 10, 2026 | 892.65 | 914.80 | 880.50 | 884.55 | 884.55 | -1.62% | 49,899 |
| Mar 9, 2026 | 884.30 | 920.60 | 870.00 | 899.15 | 899.15 | -1.88% | 87,481 |