Xtranet Technologies Limited (NSE:XTRANET)
India · Delayed Price · Currency is INR 280.65
+2.45 (0.88%)
At close: Nov 4, 2026
Xtranet Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 279.00 | 285.00 | 266.30 | 280.65 | 280.65 | 0.88% | 490,373 |
| Nov 3, 2026 | 305.40 | 305.40 | 276.40 | 278.20 | 278.20 | -4.37% | 1,509,205 |
| Nov 2, 2026 | 280.00 | 295.15 | 275.00 | 290.90 | 290.90 | 3.05% | 340,741 |
| Oct 30, 2026 | 304.55 | 304.55 | 279.10 | 282.30 | 282.30 | -2.67% | 1,016,238 |
| Oct 29, 2026 | 276.85 | 290.05 | 276.25 | 290.05 | 290.05 | 5.00% | 260,637 |
| Oct 28, 2026 | 276.25 | 276.25 | 267.00 | 276.25 | 276.25 | 5.00% | 388,325 |
| Oct 27, 2026 | 253.00 | 263.10 | 245.65 | 263.10 | 263.10 | 4.99% | 893,628 |
| Oct 26, 2026 | 250.30 | 258.20 | 250.30 | 250.60 | 250.60 | -4.88% | 1,523,120 |
| Oct 23, 2026 | 280.00 | 280.00 | 263.45 | 263.45 | 263.45 | -4.99% | 338,489 |
| Oct 22, 2026 | 277.00 | 289.90 | 273.20 | 277.30 | 277.30 | -2.87% | 286,730 |
| Oct 21, 2026 | 300.00 | 303.00 | 285.50 | 285.50 | 285.50 | -4.99% | 256,601 |
| Oct 19, 2026 | 313.30 | 314.00 | 295.20 | 300.50 | 300.50 | -2.51% | 388,842 |
| Oct 16, 2026 | 302.95 | 310.25 | 301.25 | 308.25 | 308.25 | 2.10% | 232,007 |
| Oct 15, 2026 | 314.00 | 315.60 | 299.50 | 301.90 | 301.90 | -3.81% | 406,201 |
| Oct 14, 2026 | 310.95 | 323.05 | 310.95 | 313.85 | 313.85 | 2.00% | 728,733 |
| Oct 13, 2026 | 303.00 | 312.10 | 290.75 | 307.70 | 307.70 | 2.04% | 657,950 |
| Oct 12, 2026 | 301.85 | 301.85 | 291.65 | 301.55 | 301.55 | 4.89% | 496,793 |
| Oct 9, 2026 | 288.45 | 301.95 | 278.55 | 287.50 | 287.50 | -0.03% | 604,762 |
| Oct 8, 2026 | 307.70 | 307.70 | 287.55 | 287.60 | 287.60 | -4.97% | 428,654 |
| Oct 7, 2026 | 304.00 | 315.30 | 294.55 | 302.65 | 302.65 | 0.78% | 787,101 |
| Oct 6, 2026 | 288.00 | 300.30 | 283.50 | 300.30 | 300.30 | 5.00% | 614,797 |
| Oct 5, 2026 | 272.60 | 286.00 | 266.00 | 286.00 | 286.00 | 4.99% | 670,465 |
| Oct 1, 2026 | 291.00 | 294.65 | 270.80 | 272.40 | 272.40 | -4.44% | 796,522 |
| Sep 30, 2026 | 271.90 | 285.05 | 262.20 | 285.05 | 285.05 | 5.00% | 712,037 |
| Sep 29, 2026 | 285.97 | 285.97 | 271.48 | 271.48 | 271.48 | -5.00% | 730,316 |
| Sep 28, 2026 | 298.00 | 308.83 | 285.76 | 285.76 | 285.76 | -5.00% | 995,113 |
| Sep 25, 2026 | 318.00 | 328.50 | 298.03 | 300.79 | 300.79 | -4.12% | 724,833 |
| Sep 24, 2026 | 312.99 | 317.97 | 301.77 | 313.71 | 313.71 | -1.24% | 1,073,441 |
| Sep 23, 2026 | 336.35 | 337.70 | 317.65 | 317.65 | 317.65 | -5.00% | 1,030,477 |
| Sep 22, 2026 | 352.00 | 358.50 | 326.30 | 334.36 | 334.36 | -2.07% | 2,041,149 |
| Sep 21, 2026 | 314.88 | 343.37 | 311.67 | 341.43 | 341.43 | 9.38% | 2,349,427 |
| Sep 18, 2026 | 305.49 | 330.00 | 303.11 | 312.16 | 312.16 | 3.22% | 2,792,260 |
| Sep 17, 2026 | 286.00 | 308.67 | 278.18 | 302.42 | 302.42 | 6.85% | 2,378,436 |
| Sep 16, 2026 | 279.40 | 288.00 | 248.49 | 283.03 | 283.03 | 2.51% | 2,262,758 |
| Sep 15, 2026 | 278.00 | 292.94 | 271.00 | 276.09 | 276.09 | 1.75% | 2,631,980 |
| Sep 11, 2026 | 284.91 | 288.89 | 270.00 | 271.34 | 271.34 | -4.99% | 1,232,212 |
| Sep 10, 2026 | 294.11 | 304.80 | 278.30 | 285.59 | 285.59 | -2.65% | 4,898,567 |
| Sep 9, 2026 | 268.52 | 293.37 | 268.52 | 293.37 | 293.37 | 10.00% | 5,261,019 |
| Sep 8, 2026 | 281.00 | 291.99 | 260.56 | 266.70 | 266.70 | -4.69% | 10,431,097 |
| Sep 7, 2026 | 242.00 | 281.08 | 236.58 | 279.83 | 279.83 | 19.46% | 13,668,382 |
| Sep 4, 2026 | 197.20 | 234.24 | 193.11 | 234.24 | 234.24 | 20.00% | 5,584,599 |
| Sep 3, 2026 | 195.55 | 201.68 | 193.14 | 195.20 | 195.20 | 0.78% | 560,265 |
| Sep 2, 2026 | 186.30 | 207.41 | 184.81 | 193.68 | 193.68 | 3.38% | 3,941,896 |
| Sep 1, 2026 | 194.82 | 198.39 | 180.00 | 187.34 | 187.34 | -3.84% | 924,415 |
| Aug 31, 2026 | 200.77 | 206.39 | 190.07 | 194.82 | 194.82 | -1.16% | 3,347,062 |
| Aug 28, 2026 | 165.00 | 197.11 | 163.00 | 197.11 | 197.11 | 20.00% | 5,428,284 |
| Aug 27, 2026 | 162.80 | 169.89 | 154.26 | 164.26 | 164.26 | 2.77% | 5,164,628 |
| Aug 26, 2026 | 163.09 | 164.65 | 158.06 | 159.83 | 159.83 | -2.00% | 280,887 |
| Aug 25, 2026 | 171.10 | 171.20 | 162.43 | 163.09 | 163.09 | -2.74% | 385,611 |
| Aug 24, 2026 | 169.40 | 171.64 | 163.10 | 167.69 | 167.69 | 0.40% | 401,119 |