Xelpmoc Design and Tech Limited - XELPMOC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	124.69	123.28	123.28	125	118.66	19,908
December 03, 2025	128.5	123.57	123.57	133	122.07	15,167
December 02, 2025	127	128.5	128.5	130.65	125	13,660
December 01, 2025	117	124.87	124.87	124.87	117	21,596
November 28, 2025	116.49	118.93	118.93	122.39	116	30,512
November 27, 2025	122.23	116.57	116.57	122.93	116.11	63,350
November 26, 2025	128.37	122.23	122.23	133	121.95	38,985
November 25, 2025	135	128.37	128.37	135	127.01	15,663
November 24, 2025	138	132.16	132.16	138	131.57	28,212
November 21, 2025	143	138.5	138.5	143.89	133.25	16,160
November 19, 2025	155	146.81	146.81	155.5	146	78,792
November 18, 2025	140	148.32	148.32	148.32	139.99	57,411
November 17, 2025	137.9	141.26	141.26	141.26	130.25	97,100
November 14, 2025	130	134.54	134.54	136.24	129.75	40,941
November 13, 2025	128.91	129.76	129.76	135.24	128.8	23,364
November 12, 2025	136.6	128.8	128.8	136.6	126.99	43,658
November 11, 2025	125.73	132.01	132.01	132.01	123.9	34,280
November 10, 2025	123.06	125.73	125.73	128.07	121.98	12,512
November 07, 2025	123.03	121.98	121.98	129.6	118.5	13,160
November 06, 2025	128	124.27	124.27	128	123	7,572
November 04, 2025	127.96	128	128	129.5	125	6,558
November 03, 2025	128.31	127.96	127.96	130	125.25	5,552
October 31, 2025	127.97	128.31	128.31	130.99	125.01	3,784
October 30, 2025	130.29	127.34	127.34	131	125.12	14,050
October 29, 2025	128.85	129.65	129.65	134	127.5	7,149
October 28, 2025	125.18	128.85	128.85	133.55	125.18	11,923
October 27, 2025	121.56	129.17	129.17	133.6	121.56	23,797
October 24, 2025	144.44	127.96	127.96	144.44	125.35	52,694
October 23, 2025	141.73	138.9	138.9	145.99	132.75	77,826
October 21, 2025	136.08	141.73	141.73	142.7	136.08	50,372
October 20, 2025	129.5	134.93	134.93	137.7	129.5	106,996
October 17, 2025	122.85	127.99	127.99	131.46	122.85	78,149
October 16, 2025	122.15	122.85	122.85	128.64	120.3	61,713
October 15, 2025	124	120.33	120.33	126.56	119.7	24,327
October 14, 2025	120.63	125.94	125.94	128.12	120.5	107,793
October 13, 2025	115.1	118.65	118.65	124	107.39	88,109
October 10, 2025	106	112.83	112.83	117.9	106	138,752
October 09, 2025	99	105.79	105.79	117	97	251,676
October 08, 2025	103.64	99.29	99.29	104.2	97.01	13,033
October 07, 2025	104.7	101.85	101.85	104.7	100	14,813
October 06, 2025	104.27	100.76	100.76	105.45	99.81	14,375
October 03, 2025	102	104.26	104.26	105.1	101.63	13,441
October 01, 2025	95.96	102.84	102.84	104.58	95.96	40,595
September 30, 2025	98.6	95.08	95.08	102.2	91.1	72,784
September 29, 2025	101.22	100.08	100.08	102.9	98.32	21,844
September 26, 2025	105.78	101.22	101.22	106.89	100.5	18,064
September 25, 2025	107.99	104.47	104.47	109.5	104	34,474
September 24, 2025	109	105.78	105.78	112.3	105.2	34,306
September 23, 2025	105.38	108.75	108.75	109.49	104.22	46,177
September 22, 2025	105.5	105.35	105.35	109.5	104.25	15,427
September 19, 2025	104.47	105.45	105.45	108.39	103.21	26,903
September 18, 2025	104.5	105.35	105.35	107.9	103	49,890
September 17, 2025	103.92	102.36	102.36	104.87	101.41	17,031
September 16, 2025	97.95	102.74	102.74	105.5	97.95	49,443
September 15, 2025	97.99	99.34	99.34	102.25	97	20,899
September 12, 2025	102.5	97.54	97.54	103.79	97.02	24,714
September 11, 2025	100.99	99.7	99.7	104	99.01	24,032
September 10, 2025	92.65	100.15	100.15	102.6	92.65	105,331
September 09, 2025	94.5	93.28	93.28	94.5	90.01	18,792
September 08, 2025	95.51	91.99	91.99	98.04	88	52,126

Xelpmoc Design and Tech Limited (XELPMOC.NS) NSE