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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	956.95	963.6	963.6	974.75	950	6,416
February 05, 2026	951	973.05	973.05	980.4	945	27,852
February 04, 2026	980.35	963.5	963.5	980.35	954.75	19,856
February 03, 2026	977	980.35	980.35	996.65	950.05	45,545
February 02, 2026	941.85	949.65	949.65	974	917.75	14,601
February 01, 2026	943.25	944.7	944.7	989.1	917.4	37,355
January 30, 2026	1,021.95	943.25	943.25	1,024.9	938.05	57,742
January 29, 2026	1,047.85	1,021.45	1,021.45	1,078.95	1,015	30,460
January 28, 2026	980	1,034.35	1,034.35	1,081	980	48,402
January 27, 2026	999.9	995.45	995.45	1,028	984.15	22,910
January 23, 2026	1,016.55	993.6	993.6	1,018.8	976.3	37,305
January 22, 2026	1,035	1,024.2	1,024.2	1,050	1,010	23,942
January 21, 2026	1,009.3	1,019.85	1,019.85	1,027.95	982.1	50,758
January 20, 2026	1,084	1,024.65	1,024.65	1,084	1,010	44,948
January 19, 2026	1,055.75	1,084.55	1,084.55	1,133.8	1,055.75	101,811
January 16, 2026	985.75	1,100.9	1,100.9	1,130	980	448,347
January 14, 2026	885.7	1,021.5	1,021.5	1,057.7	881.2	593,659
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

Xpro India Limited (XPROINDIA.NS) NSE