Xtranet Technologies Limited (NSE:XTRANET)
India · Delayed Price · Currency is INR 314.91
-2.74 (-0.86%)
At close: Sep 24, 2026
Xtranet Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 157.10 | 175.00 | 157.10 | 167.03 | 167.03 | 4.28% | 881,187 |
| Aug 20, 2026 | 161.00 | 166.54 | 155.61 | 160.18 | 160.18 | -5.28% | 961,012 |
| Aug 19, 2026 | 173.30 | 174.30 | 161.08 | 169.11 | 169.11 | 0.08% | 782,615 |
| Aug 18, 2026 | 159.95 | 172.50 | 155.41 | 168.97 | 168.97 | 6.47% | 867,676 |
| Aug 17, 2026 | 174.80 | 175.90 | 155.50 | 158.70 | 158.70 | -8.00% | 1,049,878 |
| Aug 14, 2026 | 148.50 | 176.78 | 148.50 | 172.50 | 172.50 | 14.69% | 2,182,519 |
| 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 |