Xtranet Technologies Limited (NSE:XTRANET)
India · Delayed Price · Currency is INR 172.50
+22.10 (14.69%)
At close: Aug 14, 2026
Xtranet Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 148.90 | 170.30 | 148.90 | 167.64 | - | 11.46% | 830,099 |
| Aug 13, 2026 | 154.00 | 157.00 | 146.15 | 150.40 | 150.40 | -3.70% | 752,781 |
| Aug 12, 2026 | 154.00 | 157.67 | 142.67 | 156.18 | 156.18 | 4.00% | 947,162 |
| Aug 11, 2026 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | 5.00% | 281,254 |
| Aug 10, 2026 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | 5.00% | 182,087 |
| Aug 7, 2026 | 129.50 | 136.21 | 129.50 | 136.21 | 136.21 | 4.99% | 432,146 |
| Aug 6, 2026 | 128.00 | 132.89 | 128.00 | 129.73 | 129.73 | 1.34% | 517,519 |
| Aug 5, 2026 | 129.10 | 130.00 | 127.00 | 128.01 | 128.01 | 0.05% | 260,227 |
| Aug 4, 2026 | 122.50 | 130.00 | 122.50 | 127.94 | 127.94 | 3.17% | 545,948 |
| Aug 3, 2026 | 125.26 | 125.89 | 122.85 | 124.01 | 124.01 | -1.99% | 295,731 |
| Jul 31, 2026 | 124.51 | 127.70 | 122.74 | 126.53 | 126.53 | -2.07% | 1,118,504 |
| Jul 30, 2026 | 136.00 | 136.90 | 129.20 | 129.20 | 129.20 | 1.73% | 2,222,115 |
| Jul 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |