Xpro India Limited - XPROINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	872	890.15	890.15	898	872	38,899
January 12, 2026	865	873.7	873.7	882.7	851	191,559
January 09, 2026	895.15	873	873	904.2	864	24,350
January 08, 2026	909.8	894.25	894.25	926.05	886	31,217
January 07, 2026	930.9	908.5	908.5	934	899	60,983
January 06, 2026	938.3	930.65	930.65	947	920.3	19,535
January 05, 2026	965.55	936.3	936.3	977.6	934.3	32,230
January 02, 2026	959.1	980.05	980.05	995	954.05	13,092
January 01, 2026	950	961.55	961.55	973.4	942.5	11,905
December 31, 2025	945.3	951.7	951.7	965	940	38,328
December 30, 2025	941	950	950	959	926	26,139
December 29, 2025	985	942	942	985	931.1	64,879
December 26, 2025	981.1	987.1	987.1	1,010	980	6,668
December 24, 2025	992.7	997.5	997.5	1,005	988.1	13,952
December 23, 2025	987.2	996	996	1,000	980	11,207
December 22, 2025	987.8	987.2	987.2	992	967.6	49,180
December 19, 2025	966.4	973.2	973.2	980.9	960	12,321
December 18, 2025	972.1	966.4	966.4	977.8	959.8	8,979
December 17, 2025	975.8	972.1	972.1	979.7	968	10,098
December 16, 2025	991.7	985.1	985.1	994.6	970.1	12,191
December 15, 2025	966	981.9	981.9	985	959.7	7,267
December 12, 2025	974.8	965.1	965.1	985.9	962	5,737
December 11, 2025	967.5	983.4	983.4	987.4	961	18,450
December 10, 2025	971	961.7	961.7	992.8	960	27,768
December 09, 2025	943	971	971	980.4	934.5	20,997
December 08, 2025	1,000	947.7	947.7	1,000	935.3	49,769
December 05, 2025	980	987.1	987.1	999	965	16,794
December 04, 2025	999	982	982	1,002.4	971.9	9,374
December 03, 2025	1,001.2	999.3	999.3	1,010	994	4,558
December 02, 2025	1,007.1	1,001.2	1,001.2	1,035	981.1	48,928
December 01, 2025	1,029.4	1,007.1	1,007.1	1,035.1	1,002	8,143
November 28, 2025	1,022.1	1,029.4	1,029.4	1,040	1,015	6,609
November 27, 2025	1,017.4	1,028.7	1,028.7	1,055.6	1,017.4	20,210
November 26, 2025	1,005.2	1,022.1	1,022.1	1,023.6	996.2	5,555
November 25, 2025	1,004.7	1,006.3	1,006.3	1,023.1	998.3	30,902
November 24, 2025	1,020	999.5	999.5	1,020	995	10,551
November 21, 2025	1,009.8	1,020.8	1,020.8	1,025.2	1,004	54,335
November 19, 2025	1,029.2	1,023	1,023	1,032.6	1,016	4,913
November 18, 2025	1,025.4	1,029.2	1,029.2	1,036	1,013.1	11,900
November 17, 2025	1,026	1,027.7	1,027.7	1,062.8	1,024	21,728
November 14, 2025	1,035.4	1,036	1,036	1,069.2	1,025	33,505
November 13, 2025	1,008.3	1,030	1,030	1,040	1,007	18,980
November 12, 2025	1,000.4	1,007.3	1,007.3	1,024	995.2	18,477
November 11, 2025	1,025	1,000.4	1,000.4	1,025	994.5	25,472
November 10, 2025	1,050	1,025	1,025	1,055.1	1,014.2	28,404
November 07, 2025	1,110.3	1,044.4	1,044.4	1,110.3	1,038.4	36,390
November 06, 2025	1,107.1	1,110.3	1,110.3	1,118.5	1,082	6,806
November 04, 2025	1,089	1,108.2	1,108.2	1,114	1,089	7,665
November 03, 2025	1,090	1,097.5	1,097.5	1,114.4	1,088.6	11,540
October 31, 2025	1,140.8	1,108.1	1,108.1	1,142.8	1,086.9	29,334
October 30, 2025	1,135	1,140.8	1,140.8	1,144.1	1,125	8,905
October 29, 2025	1,133.2	1,130.5	1,130.5	1,144.5	1,125.1	12,105
October 28, 2025	1,095.1	1,129.8	1,129.8	1,149	1,095.1	34,359
October 27, 2025	1,117.5	1,106.2	1,106.2	1,118.1	1,093.4	27,991
October 24, 2025	1,112.2	1,106.4	1,106.4	1,123	1,092.7	22,491
October 23, 2025	1,114.7	1,110.2	1,110.2	1,125	1,104	23,974
October 21, 2025	1,080.1	1,105	1,105	1,115	1,078.5	6,375
October 20, 2025	1,082	1,086.8	1,086.8	1,094	1,074.7	31,268
October 17, 2025	1,083.5	1,078.8	1,078.8	1,093.1	1,064.4	13,315
October 16, 2025	1,089.5	1,083.5	1,083.5	1,105.5	1,073.4	15,852

Xpro India Limited (XPROINDIA.NS) NSE