La bourse est fermée

Xpro India Limited (XPROINDIA.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 047,60-15,65 (-1,47 %)
À la clôture : 03:29PM IST
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241 073,001 073,001 042,101 047,601 047,6025 588
02 mai 20241 105,101 105,151 056,001 063,251 063,2544 140
30 avr. 20241 101,301 105,001 076,001 099,701 099,7052 512
29 avr. 20241 104,851 109,001 085,001 090,201 090,2018 827
26 avr. 20241 115,001 126,251 086,551 092,501 092,5051 938
25 avr. 20241 096,651 105,001 082,251 099,151 099,1514 634
24 avr. 20241 097,451 107,501 070,301 096,651 096,6545 164
23 avr. 20241 072,801 108,001 062,051 095,401 095,4050 400
22 avr. 20241 119,001 119,001 062,001 072,801 072,8025 940
19 avr. 20241 077,001 118,801 075,151 103,551 103,5540 613
18 avr. 20241 090,151 120,001 086,951 096,751 096,7552 329
16 avr. 20241 049,001 096,951 045,001 084,201 084,2033 097
15 avr. 20241 050,001 064,901 025,001 041,851 041,8531 219
12 avr. 20241 062,001 077,001 050,051 072,401 072,4011 638
10 avr. 20241 074,001 076,251 048,451 054,301 054,3030 038
09 avr. 20241 090,701 097,751 051,901 063,451 063,4516 214
08 avr. 20241 099,951 104,901 078,001 081,001 081,0010 277
05 avr. 20241 095,001 107,951 090,051 096,401 096,4014 482
04 avr. 20241 111,601 128,801 090,001 092,951 092,9532 452
03 avr. 20241 110,951 118,801 096,951 106,101 106,1017 078
02 avr. 20241 124,951 129,351 089,151 096,401 096,4020 853
01 avr. 20241 118,001 138,051 109,001 113,801 113,8013 292
28 mars 20241 117,401 150,001 097,001 117,351 117,3531 505
27 mars 20241 095,001 119,951 095,001 109,651 109,6518 074
26 mars 20241 106,201 115,001 082,351 092,251 092,2512 909
22 mars 20241 113,401 126,201 086,051 115,251 115,2522 924
21 mars 20241 097,451 119,701 090,051 111,251 111,2516 275
20 mars 20241 093,001 128,051 080,051 089,951 089,9523 777
19 mars 20241 062,001 132,001 061,451 102,101 102,1026 046
18 mars 20241 080,101 090,151 047,201 070,151 070,1542 414
15 mars 20241 101,401 101,401 060,051 069,501 069,5020 142
14 mars 20241 030,051 107,201 013,951 091,701 091,7064 539
13 mars 20241 088,501 102,601 014,001 032,701 032,70105 403
12 mars 20241 106,851 130,551 070,051 077,851 077,8589 814
11 mars 20241 151,001 180,951 076,051 102,451 102,45110 425
07 mars 20241 166,601 194,051 147,201 162,401 162,4048 692
06 mars 20241 184,651 187,901 151,051 155,101 155,1049 752
05 mars 20241 205,401 210,001 169,101 185,501 185,5034 129
04 mars 20241 253,151 255,951 190,201 203,201 203,2047 203
01 mars 20241 187,051 262,001 171,501 251,201 251,2097 170
29 févr. 20241 174,651 199,951 141,101 175,301 175,3070 231
28 févr. 20241 272,401 278,851 154,751 171,101 171,1066 306
27 févr. 20241 230,001 297,801 199,951 265,451 265,45232 991
26 févr. 20241 199,001 254,951 177,051 226,651 226,6584 280
23 févr. 20241 190,001 207,001 161,501 186,451 186,4519 127
22 févr. 20241 189,501 189,501 150,201 181,001 181,0016 473
21 févr. 20241 181,151 190,001 135,051 177,701 177,7036 867
20 févr. 20241 159,901 207,651 135,001 175,251 175,2544 147
19 févr. 20241 155,001 177,651 151,401 159,901 159,9030 841
16 févr. 20241 161,851 184,001 154,951 169,051 169,0545 855
15 févr. 20241 188,001 189,901 139,801 159,951 159,9541 090
14 févr. 20241 108,001 183,001 091,501 179,151 179,1564 598
13 févr. 20241 112,451 129,951 067,051 116,601 116,6032 560
12 févr. 20241 161,001 169,751 103,001 107,751 107,7536 396
09 févr. 20241 166,851 174,501 135,001 154,951 154,9526 974
08 févr. 20241 145,051 198,701 144,401 156,451 156,4539 368
07 févr. 20241 170,001 179,901 142,351 146,551 146,5527 560
06 févr. 20241 160,001 168,901 135,501 155,001 155,0022 727
05 févr. 20241 177,001 188,201 135,001 162,301 162,3044 581
02 févr. 20241 196,301 204,001 170,101 176,651 176,6534 212
01 févr. 20241 221,001 224,151 190,001 194,051 194,0516 413
31 janv. 20241 234,201 249,901 206,001 221,851 221,8547 157
30 janv. 20241 234,001 266,701 197,351 234,201 234,20111 710
29 janv. 20241 190,951 249,901 148,001 221,701 221,70217 246
25 janv. 20241 175,801 187,601 155,351 173,051 173,0525 891
24 janv. 20241 177,401 185,651 140,101 172,251 172,2532 349
23 janv. 20241 211,951 219,951 142,301 186,201 186,2044 897
19 janv. 20241 134,501 220,001 112,101 207,701 207,70180 130
18 janv. 20241 129,001 138,001 085,951 116,701 116,7052 996
17 janv. 20241 120,001 155,001 110,501 129,001 129,0052 211
16 janv. 20241 179,901 184,501 111,051 125,301 125,3046 875
15 janv. 20241 169,801 194,601 142,101 172,801 172,8095 176
12 janv. 20241 145,001 161,851 135,001 150,601 150,6039 574
11 janv. 20241 137,401 168,401 130,501 142,051 142,0554 440
10 janv. 20241 139,151 153,001 115,001 128,801 128,8058 106
09 janv. 20241 134,451 153,901 113,151 125,701 125,7032 528
08 janv. 20241 151,851 160,551 116,201 128,051 128,0537 136
05 janv. 20241 139,101 180,001 128,901 153,751 153,75113 267
04 janv. 20241 135,001 162,101 111,001 127,851 127,8572 644
03 janv. 20241 035,051 159,951 017,651 132,751 132,75385 863
02 janv. 20241 048,001 063,101 029,101 034,801 034,8055 920
01 janv. 20241 045,001 079,951 039,051 047,101 047,1063 810
29 déc. 20231 037,801 050,001 027,051 037,701 037,7043 289
28 déc. 20231 050,951 059,751 029,751 033,051 033,0552 385
27 déc. 20231 124,001 134,401 038,851 046,751 046,75136 331
26 déc. 20231 134,051 142,751 099,101 109,551 109,5544 018
22 déc. 20231 169,001 176,001 127,151 137,051 137,0541 926
21 déc. 20231 115,201 171,101 111,151 162,001 162,0073 249
20 déc. 20231 131,051 185,051 101,551 125,951 125,95178 968
19 déc. 20231 189,851 225,001 111,101 128,901 128,90346 274
18 déc. 20231 148,001 191,001 120,151 183,301 183,30212 336
15 déc. 20231 051,001 174,001 040,001 129,801 129,80304 583
14 déc. 2023995,001 043,95989,051 039,151 039,1599 637
13 déc. 2023959,101 014,45946,05992,00992,00107 309
12 déc. 2023959,65968,95942,25955,20955,2025 180
11 déc. 2023950,00973,00940,05959,65959,6578 764
08 déc. 2023918,80984,05918,80938,85938,85189 482
07 déc. 2023914,05927,95904,40915,45915,4531 942
06 déc. 2023894,00927,95886,00905,00905,0081 644
05 déc. 2023917,50918,00872,00891,25891,2547 269
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...