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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	101.79	95.74	95.74	103	94.15	10,283
September 04, 2025	102.29	97.89	97.89	102.29	97	5,561
September 03, 2025	103.79	101.13	101.13	103.79	98.43	13,000
September 02, 2025	103.6	100.55	100.55	105	100	17,479
September 01, 2025	104	102.11	102.11	109.1	99.61	96,040
August 29, 2025	95.6	99.79	99.79	103.56	94.5	135,311
August 28, 2025	89.88	94.15	94.15	96.85	87.01	74,010
August 26, 2025	88	88.9	88.9	90.98	88	2,411
August 25, 2025	89.76	89.45	89.45	91.43	88.75	5,238
August 22, 2025	90.92	90.75	90.75	91	89.71	4,218
August 21, 2025	92.7	90.2	90.2	92.7	89.98	6,169
August 20, 2025	89.58	91.98	91.98	92.7	89.58	3,188
August 19, 2025	87	91.41	91.41	96.96	87	75,886
August 18, 2025	92	89.05	89.05	92	88.61	13,906
August 14, 2025	93.4	89.85	89.85	94.8	89	11,435
August 13, 2025	90	91.82	91.82	97.99	88.51	45,315
August 12, 2025	89.45	90.13	90.13	93.57	87.21	7,526
August 11, 2025	89.34	89.98	89.98	90.95	89.01	4,704
August 08, 2025	91.45	89.25	89.25	91.45	88	5,823
August 07, 2025	90.91	90.26	90.26	90.99	89.49	3,209
August 06, 2025	91.45	90.24	90.24	95.06	88.58	14,948
August 05, 2025	90.84	90.54	90.54	91.99	87.11	7,094
August 04, 2025	89.58	88.47	88.47	90.73	87.1	2,202
August 01, 2025	89.94	88.87	88.87	90.98	88.5	2,894
July 31, 2025	90.61	89.88	89.88	90.61	88	3,307
July 30, 2025	92.4	90.16	90.16	92.4	89	2,053
July 29, 2025	91.98	91.81	91.81	92.4	87.3	20,737
July 28, 2025	93.94	90.84	90.84	93.94	89.51	4,686
July 25, 2025	91	90.45	90.45	91.69	89.13	10,525
July 24, 2025	92.48	91.05	91.05	92.48	89.01	16,985
July 23, 2025	92.5	91.03	91.03	92.89	90.5	8,916
July 22, 2025	92.08	91.38	91.38	92.98	91.2	10,123
July 21, 2025	91.12	92.09	92.09	92.79	91.12	2,071
July 18, 2025	92.75	91.84	91.84	93.08	91.51	2,877
July 17, 2025	92.29	92.17	92.17	94.13	91.29	7,623
July 16, 2025	91.85	92.06	92.06	93	91.85	6,139
July 15, 2025	91.66	91.32	91.32	93.54	90.97	14,983
July 14, 2025	92.91	91.67	91.67	93.77	91.2	3,378
July 11, 2025	95.88	92.55	92.55	95.88	91	8,178
July 10, 2025	92.66	93.87	93.87	94.94	92.43	13,468
July 09, 2025	93.4	92.67	92.67	94.49	92.2	6,216
July 08, 2025	93.34	92.95	92.95	95.45	92.7	9,188
July 07, 2025	93.93	92.5	92.5	95.5	92	20,598
July 04, 2025	95.99	93.61	93.61	98.99	92.45	13,560

Xelpmoc Design and Tech Limited (XELPMOC.NS) NSE