XPRO India Limited XPROINDIA
NSE · India · Process Industries
INR 1,134.00-27.90 (-2.40%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,136.20 | -2.21% | INR 1,161.90 | INR 1,168.60 | INR 1,115.00 | 42.82K |
| 2026-09-30 | INR 1,161.90 | +0.13% | INR 1,170.00 | INR 1,181.90 | INR 1,145.50 | 28.33K |
| 2026-09-29 | INR 1,160.40 | +1.59% | INR 1,142.20 | INR 1,170.00 | INR 1,121.20 | 43.57K |
| 2026-09-28 | INR 1,142.20 | -4.59% | INR 1,206.70 | INR 1,206.70 | INR 1,134.10 |
| 40.79K |
| 2026-09-25 | INR 1,197.10 | -0.82% | INR 1,220.00 | INR 1,248.10 | INR 1,168.00 | 45.39K |
| 2026-09-24 | INR 1,207.00 | -1.35% | INR 1,219.00 | INR 1,263.50 | INR 1,184.30 | 68.44K |
| 2026-09-23 | INR 1,223.50 | +1.87% | INR 1,205.00 | INR 1,244.00 | INR 1,202.40 | 80.43K |
| 2026-09-22 | INR 1,201.00 | +0.49% | INR 1,200.00 | INR 1,212.40 | INR 1,164.60 | 51.81K |
| 2026-09-21 | INR 1,195.10 | -2.28% | INR 1,228.90 | INR 1,228.90 | INR 1,185.00 | 65.06K |
| 2026-09-18 | INR 1,223.00 | -1.06% | INR 1,231.00 | INR 1,251.20 | INR 1,213.00 | 20.47K |
| 2026-09-17 | INR 1,236.10 | -1.56% | INR 1,255.70 | INR 1,276.80 | INR 1,226.40 | 24.22K |
| 2026-09-16 | INR 1,255.70 | -0.99% | INR 1,269.90 | INR 1,273.00 | INR 1,220.00 | 31.10K |
| 2026-09-15 | INR 1,268.20 | -2.05% | INR 1,294.70 | INR 1,295.00 | INR 1,259.90 | 54.20K |
| 2026-09-14 | INR 1,294.70 | 0.00% | INR 1,294.70 | INR 1,294.70 | INR 1,294.70 | 0 |
| 2026-09-11 | INR 1,294.70 | +2.31% | INR 1,269.80 | INR 1,309.20 | INR 1,239.20 | 50.99K |
| 2026-09-10 | INR 1,265.50 | -2.76% | INR 1,311.80 | INR 1,311.80 | INR 1,251.00 | 53.10K |
| 2026-09-09 | INR 1,301.40 | -6.35% | INR 1,393.80 | INR 1,393.80 | INR 1,291.80 | 85.04K |
| 2026-09-08 | INR 1,389.70 | +2.03% | INR 1,362.00 | INR 1,398.80 | INR 1,345.00 | 161.99K |
| 2026-09-07 | INR 1,362.00 | +2.78% | INR 1,326.00 | INR 1,408.70 | INR 1,326.00 | 340.77K |
| 2026-09-04 | INR 1,325.10 | +3.50% | INR 1,279.00 | INR 1,337.40 | INR 1,279.00 | 154.35K |
| 2026-09-03 | INR 1,280.30 | -0.41% | INR 1,278.00 | INR 1,314.00 | INR 1,265.00 | 221.66K |
| 2026-09-02 | INR 1,285.60 | +13.19% | INR 1,134.00 | INR 1,330.20 | INR 1,110.00 | 1.52M |
| 2026-09-01 | INR 1,135.80 | -1.08% | INR 1,145.00 | INR 1,158.00 | INR 1,121.10 | 32.07K |
| 2026-08-31 | INR 1,148.20 | +0.77% | INR 1,124.80 | INR 1,159.90 | INR 1,119.00 | 39.34K |
| 2026-08-28 | INR 1,139.40 | +0.20% | INR 1,141.90 | INR 1,149.40 | INR 1,131.90 | 60.76K |
| 2026-08-27 | INR 1,137.10 | -3.33% | INR 1,173.00 | INR 1,180.00 | INR 1,134.00 | 35.14K |
| 2026-08-26 | INR 1,176.30 | -0.86% | INR 1,199.00 | INR 1,199.00 | INR 1,161.00 | 55.17K |
| 2026-08-25 | INR 1,186.50 | +1.19% | INR 1,172.90 | INR 1,196.70 | INR 1,160.00 | 73.63K |
| 2026-08-24 | INR 1,172.50 | +2.67% | INR 1,142.00 | INR 1,185.00 | INR 1,136.10 | 77.48K |
| 2026-08-21 | INR 1,142.00 | +1.86% | INR 1,121.10 | INR 1,153.70 | INR 1,101.00 | 64.00K |
| 2026-08-20 | INR 1,121.10 | +1.29% | INR 1,123.40 | INR 1,139.50 | INR 1,091.20 | 75.03K |
| 2026-08-19 | INR 1,106.80 | +1.67% | INR 1,094.50 | INR 1,139.60 | INR 1,084.90 | 175.36K |
| 2026-08-18 | INR 1,088.60 | -1.37% | INR 1,094.00 | INR 1,120.00 | INR 1,080.10 | 53.09K |
| 2026-08-17 | INR 1,103.70 | +0.61% | INR 1,090.10 | INR 1,118.50 | INR 1,090.00 | 28.60K |
| 2026-08-14 | INR 1,097.00 | -1.67% | INR 1,125.20 | INR 1,134.50 | INR 1,082.50 | 27.40K |
| 2026-08-13 | INR 1,115.60 | +2.16% | INR 1,096.90 | INR 1,137.10 | INR 1,096.90 | 46.47K |
| 2026-08-12 | INR 1,092.00 | -3.18% | INR 1,127.90 | INR 1,147.00 | INR 1,085.50 | 46.22K |
| 2026-08-11 | INR 1,127.90 | +5.60% | INR 1,073.00 | INR 1,154.40 | INR 1,060.00 | 143.64K |
| 2026-08-10 | INR 1,068.10 | -2.79% | INR 1,000.00 | INR 1,089.80 | INR 995.40 | 299.76K |
| 2026-08-07 | INR 1,098.80 | -1.47% | INR 1,117.50 | INR 1,126.60 | INR 1,068.60 | 80.68K |
| 2026-08-06 | INR 1,115.20 | +0.31% | INR 1,123.90 | INR 1,168.00 | INR 1,108.80 | 146.81K |
| 2026-08-05 | INR 1,111.80 | -5.64% | INR 1,188.00 | INR 1,200.00 | INR 1,100.00 | 336.77K |
| 2026-08-04 | INR 1,178.20 | -9.56% | INR 1,301.00 | INR 1,320.80 | INR 1,158.50 | 219.43K |
| 2026-08-03 | INR 1,302.80 | -13.17% | INR 1,400.00 | INR 1,401.40 | INR 1,278.50 | 349.84K |
| 2026-07-31 | INR 1,500.40 | +7.58% | INR 1,401.60 | INR 1,520.00 | INR 1,377.00 | 140.91K |
| 2026-07-30 | INR 1,394.70 | +2.18% | INR 1,365.00 | INR 1,409.20 | INR 1,351.00 | 28.63K |
| 2026-07-29 | INR 1,365.00 | -0.94% | INR 1,379.40 | INR 1,392.00 | INR 1,341.00 | 9.30K |
| 2026-07-28 | INR 1,378.00 | -1.15% | INR 1,387.10 | INR 1,405.70 | INR 1,369.10 | 16.97K |
| 2026-07-27 | INR 1,394.10 | +0.57% | INR 1,399.00 | INR 1,406.00 | INR 1,378.20 | 32.79K |
| 2026-07-24 | INR 1,386.20 | +2.57% | INR 1,356.90 | INR 1,400.00 | INR 1,329.10 | 12.81K |
| 2026-07-23 | INR 1,351.50 | -0.05% | INR 1,350.00 | INR 1,378.90 | INR 1,334.10 | 11.93K |
| 2026-07-22 | INR 1,352.20 | -2.23% | INR 1,382.00 | INR 1,382.00 | INR 1,342.00 | 19.52K |
| 2026-07-21 | INR 1,383.00 | -0.30% | INR 1,394.80 | INR 1,400.00 | INR 1,379.20 | 11.38K |
| 2026-07-20 | INR 1,387.10 | -0.73% | INR 1,390.00 | INR 1,404.90 | INR 1,372.00 | 20.23K |
| 2026-07-17 | INR 1,397.30 | -0.17% | INR 1,395.50 | INR 1,400.90 | INR 1,360.00 | 22.10K |
| 2026-07-16 | INR 1,399.70 | +0.47% | INR 1,424.00 | INR 1,424.00 | INR 1,385.70 | 20.99K |
| 2026-07-15 | INR 1,393.20 | -0.52% | INR 1,400.50 | INR 1,440.80 | INR 1,385.00 | 22.74K |
| 2026-07-14 | INR 1,400.50 | -1.82% | INR 1,419.00 | INR 1,437.80 | INR 1,394.90 | 22.99K |
| 2026-07-13 | INR 1,426.40 | -2.15% | INR 1,438.40 | INR 1,498.00 | INR 1,418.30 | 52.71K |
| 2026-07-10 | INR 1,457.80 | +1.57% | INR 1,440.00 | INR 1,470.00 | INR 1,429.20 | 33.49K |
| 2026-07-09 | INR 1,435.20 | +0.12% | INR 1,446.00 | INR 1,470.00 | INR 1,430.50 | 26.20K |
| 2026-07-08 | INR 1,433.50 | +1.79% | INR 1,407.40 | INR 1,500.00 | INR 1,388.70 | 83.81K |
| 2026-07-07 | INR 1,408.30 | -2.64% | INR 1,450.80 | INR 1,454.60 | INR 1,388.20 | 33.46K |
| 2026-07-06 | INR 1,446.50 | -3.24% | INR 1,495.00 | INR 1,534.00 | INR 1,440.00 | 30.82K |
| 2026-07-03 | INR 1,495.00 | -0.57% | INR 1,523.90 | INR 1,574.80 | INR 1,485.00 | 100.01K |
| 2026-07-02 | INR 1,503.60 | +5.34% | INR 1,435.00 | INR 1,526.70 | INR 1,433.00 | 151.14K |
| 2026-07-01 | INR 1,427.40 | +2.30% | INR 1,390.70 | INR 1,438.00 | INR 1,386.50 | 38.85K |
| 2026-06-30 | INR 1,395.30 | +2.28% | INR 1,360.80 | INR 1,443.60 | INR 1,350.00 | 102.98K |
| 2026-06-29 | INR 1,364.20 | +1.71% | INR 1,345.20 | INR 1,375.00 | INR 1,321.20 | 37.56K |
| 2026-06-26 | INR 1,341.20 | 0.00% | INR 1,341.20 | INR 1,341.20 | INR 1,341.20 | 0 |
| 2026-06-25 | INR 1,341.20 | -0.43% | INR 1,349.00 | INR 1,397.50 | INR 1,322.00 | 50.41K |
| 2026-06-24 | INR 1,347.00 | +0.71% | INR 1,335.50 | INR 1,365.00 | INR 1,322.00 | 38.22K |
| 2026-06-23 | INR 1,337.50 | -0.97% | INR 1,350.60 | INR 1,368.00 | INR 1,322.20 | 39.50K |
| 2026-06-22 | INR 1,350.60 | +0.43% | INR 1,345.00 | INR 1,379.00 | INR 1,340.20 | 30.05K |
| 2026-06-19 | INR 1,344.80 | +3.15% | INR 1,300.20 | INR 1,392.00 | INR 1,288.20 | 186.02K |
| 2026-06-18 | INR 1,303.70 | -4.42% | INR 1,350.10 | INR 1,363.00 | INR 1,294.90 | 122.75K |
| 2026-06-17 | INR 1,364.00 | -2.14% | INR 1,431.00 | INR 1,492.90 | INR 1,345.00 | 641.58K |
| 2026-06-16 | INR 1,393.80 | +15.19% | INR 1,211.00 | INR 1,439.00 | INR 1,209.00 | 974.37K |
| 2026-06-15 | INR 1,210.00 | +0.24% | INR 1,243.00 | INR 1,263.00 | INR 1,194.50 | 32.08K |
| 2026-06-12 | INR 1,207.10 | +2.85% | INR 1,171.10 | INR 1,211.00 | INR 1,161.00 | 28.14K |
| 2026-06-11 | INR 1,173.60 | +0.63% | INR 1,166.00 | INR 1,204.80 | INR 1,150.20 | 53.20K |
| 2026-06-10 | INR 1,166.20 | -1.89% | INR 1,186.20 | INR 1,210.00 | INR 1,159.20 | 28.84K |
| 2026-06-09 | INR 1,188.70 | +2.03% | INR 1,150.10 | INR 1,199.90 | INR 1,150.10 | 25.55K |
| 2026-06-08 | INR 1,165.00 | -0.49% | INR 1,170.70 | INR 1,214.90 | INR 1,140.00 | 30.30K |
| 2026-06-05 | INR 1,170.70 | -1.28% | INR 1,188.00 | INR 1,215.00 | INR 1,155.50 | 35.57K |
| 2026-06-04 | INR 1,185.90 | +2.89% | INR 1,154.90 | INR 1,233.00 | INR 1,154.80 | 93.78K |
| 2026-06-03 | INR 1,152.60 | -0.03% | INR 1,150.10 | INR 1,175.00 | INR 1,117.60 | 79.05K |
| 2026-06-02 | INR 1,152.90 | +2.77% | INR 1,116.00 | INR 1,163.00 | INR 1,106.30 | 22.79K |
| 2026-06-01 | INR 1,121.80 | +0.81% | INR 1,111.00 | INR 1,169.00 | INR 1,098.20 | 25.79K |
| 2026-05-29 | INR 1,112.80 | -4.39% | INR 1,172.80 | INR 1,179.00 | INR 1,087.70 | 40.89K |