Xtranet Technologies Limited XTRANET
NSE · India · Technology Services
INR 274.60-10.45 (-3.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 272.40 | -4.44% | INR 291.00 | INR 294.65 | INR 270.80 | 796.52K |
| 2026-09-30 | INR 285.05 | +5.00% | INR 271.90 | INR 285.05 | INR 262.20 | 712.04K |
| 2026-09-29 | INR 271.48 | -5.00% | INR 285.97 | INR 285.97 | INR 271.48 | 730.32K |
| 2026-09-28 | INR 285.76 | -5.00% | INR 298.00 | INR 308.83 | INR 285.76 | 995.11K |
| 2026-09-25 | INR 300.79 | -4.12% | INR 318.00 | INR 328.50 | INR 298.03 | 724.83K |
| 2026-09-24 | INR 313.71 | -1.24% | INR 312.99 | INR 317.97 | INR 301.77 | 1.07M |
| 2026-09-23 | INR 317.65 | -5.00% | INR 336.35 | INR 337.70 | INR 317.65 | 1.03M |
| 2026-09-22 | INR 334.36 | -2.07% | INR 352.00 | INR 358.50 | INR 326.30 | 2.04M |
| 2026-09-21 | INR 341.43 | +9.38% | INR 314.88 | INR 343.37 | INR 311.67 | 2.35M |
| 2026-09-18 | INR 312.16 | +3.22% | INR 305.49 | INR 330.00 | INR 303.11 | 2.79M |
| 2026-09-17 | INR 302.42 | +6.85% | INR 286.00 | INR 308.67 | INR 278.18 | 2.38M |
| 2026-09-16 | INR 283.03 | +2.51% | INR 279.40 | INR 288.00 | INR 248.49 | 2.26M |
| 2026-09-15 | INR 276.09 | +1.75% | INR 278.00 | INR 292.94 | INR 271.00 | 2.63M |
| 2026-09-14 | INR 271.34 | 0.00% | INR 271.34 | INR 271.34 | INR 271.34 | 0 |
| 2026-09-11 | INR 271.34 | -4.99% | INR 284.91 | INR 288.89 | INR 270.00 | 1.23M |
| 2026-09-10 | INR 285.59 | -2.65% | INR 294.11 | INR 304.80 | INR 278.30 | 4.90M |
| 2026-09-09 | INR 293.37 | +10.00% | INR 268.52 | INR 293.37 | INR 268.52 | 5.26M |
| 2026-09-08 | INR 266.70 | -4.69% | INR 281.00 | INR 291.99 | INR 260.56 | 10.43M |
| 2026-09-07 | INR 279.83 | +19.46% | INR 242.00 | INR 281.08 | INR 236.58 | 13.67M |
| 2026-09-04 | INR 234.24 | +20.00% | INR 197.20 | INR 234.24 | INR 193.11 | 5.58M |
| 2026-09-03 | INR 195.20 | +0.78% | INR 195.55 | INR 201.68 | INR 193.14 | 560.27K |
| 2026-09-02 | INR 193.68 | +3.38% | INR 186.30 | INR 207.41 | INR 184.81 | 3.94M |
| 2026-09-01 | INR 187.34 | -3.84% | INR 194.82 | INR 198.39 | INR 180.00 | 924.42K |
| 2026-08-31 | INR 194.82 | -1.16% | INR 200.77 | INR 206.39 | INR 190.07 | 3.35M |
| 2026-08-28 | INR 197.11 | +20.00% | INR 165.00 | INR 197.11 | INR 163.00 | 5.43M |
| 2026-08-27 | INR 164.26 | +2.77% | INR 162.80 | INR 169.89 | INR 154.26 | 5.16M |
| 2026-08-26 | INR 159.83 | -2.00% | INR 163.09 | INR 164.65 | INR 158.06 | 280.89K |
| 2026-08-25 | INR 163.09 | -2.74% | INR 171.10 | INR 171.20 | INR 162.43 | 385.61K |
| 2026-08-24 | INR 167.69 | +0.40% | INR 169.40 | INR 171.64 | INR 163.10 | 401.12K |
| 2026-08-21 | INR 167.03 | +4.28% | INR 157.10 | INR 175.00 | INR 157.10 | 881.19K |
| 2026-08-20 | INR 160.18 | -5.28% | INR 161.00 | INR 166.54 | INR 155.61 | 961.01K |
| 2026-08-19 | INR 169.11 | +0.08% | INR 173.30 | INR 174.30 | INR 161.08 | 782.62K |
| 2026-08-18 | INR 168.97 | +6.47% | INR 159.95 | INR 172.50 | INR 155.41 | 867.68K |
| 2026-08-17 | INR 158.70 | -8.00% | INR 174.80 | INR 175.90 | INR 155.50 | 1.05M |
| 2026-08-14 | INR 172.50 | +14.69% | INR 148.50 | INR 176.78 | INR 148.50 | 2.18M |
| 2026-08-13 | INR 150.40 | -3.70% | INR 154.00 | INR 157.00 | INR 146.15 | 752.78K |
| 2026-08-12 | INR 156.18 | +4.00% | INR 154.00 | INR 157.67 | INR 142.67 | 947.16K |
| 2026-08-11 | INR 150.17 | +5.00% | INR 150.17 | INR 150.17 | INR 150.17 | 281.25K |
| 2026-08-10 | INR 143.02 | +5.00% | INR 143.02 | INR 143.02 | INR 143.02 | 182.09K |
| 2026-08-07 | INR 136.21 | +4.99% | INR 129.50 | INR 136.21 | INR 129.50 | 432.15K |
| 2026-08-06 | INR 129.73 | +1.34% | INR 128.00 | INR 132.89 | INR 128.00 | 517.52K |
| 2026-08-05 | INR 128.01 | +0.05% | INR 129.10 | INR 130.00 | INR 127.00 | 260.23K |
| 2026-08-04 | INR 127.94 | +3.17% | INR 122.50 | INR 130.00 | INR 122.50 | 545.95K |
| 2026-08-03 | INR 124.01 | -1.99% | INR 125.26 | INR 125.89 | INR 122.85 | 295.73K |
| 2026-07-31 | INR 126.53 | -2.07% | INR 124.51 | INR 127.70 | INR 122.74 | 1.12M |
| 2026-07-30 | INR 129.20 | — | INR 136.00 | INR 136.90 | INR 129.20 | 2.22M |