Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Xelpmoc Design and Tech Limited (XELPMOC.NS)

110.23
-3.63
(-3.19%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025114.53114.59109.81110.23110.2335,389
Apr 23, 2025119.05120.73113.00113.86113.8681,213
Apr 22, 2025117.00128.54112.51121.53121.531,271,480
Apr 21, 202589.89107.1289.70107.12107.12137,021
Apr 17, 202587.8990.3986.7289.2789.2717,189
Apr 16, 202584.0287.4982.0686.7286.7216,345
Apr 15, 202582.6583.9980.2183.3383.3319,555
Apr 11, 202584.8884.8881.0082.0082.0016,500
Apr 9, 202582.3984.1380.5080.8580.8518,447
Apr 8, 202582.0583.3881.0081.2581.2519,061
Apr 7, 202581.0085.9081.0081.7381.7323,121
Apr 4, 202588.3088.9983.9785.1485.1420,552
Apr 3, 202589.0089.0086.0087.2487.2428,600
Apr 2, 202581.1690.6981.1689.1889.1839,186
Apr 1, 202583.9684.0082.5783.0783.0720,532
Mar 28, 202585.0085.0081.0081.4781.4763,688
Mar 27, 202590.0292.5783.3483.4683.46117,197
Mar 26, 202597.1197.4590.3592.6192.6139,274
Mar 25, 202596.0698.5096.0097.5697.5633,324
Mar 24, 202598.8199.7796.0096.8496.8426,353
Mar 21, 2025100.21102.8097.2597.8897.8823,127
Mar 20, 2025101.06104.8999.5199.9499.9423,444
Mar 19, 202599.00107.3398.41101.06101.0662,248
Mar 18, 202588.7288.7288.7288.7288.72-
Mar 17, 202594.4494.4486.8588.7288.7238,903
Mar 13, 202595.0697.7189.0092.3592.3524,522
Mar 12, 202596.0099.8695.2297.3397.3310,855
Mar 11, 202597.8999.7892.0096.6096.6017,294
Mar 10, 2025104.51108.0093.0095.9495.9453,629
Mar 7, 2025105.75105.75101.21101.74101.746,530
Mar 6, 2025100.80109.59100.22102.14102.1412,717
Mar 5, 202598.31104.0095.31101.60101.6021,522
Mar 4, 202594.0097.0090.9994.6494.6412,430
Mar 3, 202599.00103.8892.5394.3994.3927,576
Feb 28, 2025107.65107.6595.8798.9498.9420,791
Feb 27, 2025111.98111.99102.25106.53106.5311,547
Feb 25, 2025106.50110.58104.60105.77105.777,850
Feb 24, 2025110.95110.95105.31105.70105.708,634
Feb 21, 2025108.01112.44107.12108.08108.0811,738
Feb 20, 2025115.75115.75106.25108.37108.3728,850
Feb 19, 2025115.20115.20102.60108.04108.0430,366
Feb 18, 2025105.19111.99102.15106.13106.1332,107
Feb 17, 2025111.00112.12103.83108.85108.8539,800
Feb 14, 2025119.67119.67110.31111.31111.3125,060
Feb 13, 2025123.51123.51116.83120.57120.579,695
Feb 12, 2025124.22125.68118.04120.84120.8433,182
Feb 11, 2025124.11125.00119.01119.30119.3017,168
Feb 10, 2025126.36126.99122.01122.45122.4511,032
Feb 7, 2025125.00128.00122.12124.77124.7718,072
Feb 6, 2025129.77130.22123.00125.24125.249,058
Feb 5, 2025131.40131.40126.78127.46127.464,425
Feb 4, 2025126.69129.45125.10125.60125.608,405
Feb 3, 2025133.93133.93125.10125.54125.545,768
Feb 1, 2025126.08133.00125.00129.23129.2312,705
Jan 31, 2025125.13129.89119.26127.71127.7120,654
Jan 30, 2025126.98127.44121.53124.30124.309,674
Jan 29, 2025121.70123.80118.00121.38121.3811,336
Jan 28, 2025124.00124.59117.34118.02118.0222,881
Jan 27, 2025127.51128.59122.58123.52123.5218,496
Jan 24, 2025132.79135.69127.50129.04129.0413,629
Jan 23, 2025131.01134.50128.41132.62132.6211,499
Jan 22, 2025131.50133.50127.66132.63132.6327,884
Jan 21, 2025126.25133.00126.25129.46129.4624,256
Jan 20, 2025127.57133.49127.57130.24130.248,177
Jan 17, 2025127.12133.93127.12129.99129.9911,188
Jan 16, 2025133.98133.98127.00128.40128.407,064
Jan 15, 2025132.51133.64126.01127.87127.8713,309
Jan 14, 2025128.48134.84128.48130.81130.8141,116
Jan 13, 2025120.05130.14117.75128.42128.4283,815
Jan 10, 2025129.50129.50121.00123.95123.9520,038
Jan 9, 2025128.23129.19125.55126.87126.877,557
Jan 8, 2025129.04129.82125.02126.68126.6824,941
Jan 7, 2025124.50131.65124.50129.91129.9127,966
Jan 6, 2025134.43134.46124.63125.39125.3917,927
Jan 3, 2025135.47135.70130.50131.19131.1920,398
Jan 2, 2025133.44135.98132.00134.16134.1625,798
Jan 1, 2025137.70137.70126.64133.46133.4619,210
Dec 31, 2024133.51139.70130.00133.31133.318,741
Dec 30, 2024137.03138.99132.50133.53133.539,657
Dec 27, 2024141.85141.85134.55137.03137.034,047
Dec 26, 2024140.40140.40134.52135.96135.9621,205
Dec 24, 2024132.66141.70132.66138.39138.3913,032
Dec 23, 2024141.99141.99135.12139.65139.6532,365
Dec 20, 2024140.99141.90134.00138.97138.9722,191
Dec 19, 2024135.47139.00135.47138.58138.589,890
Dec 18, 2024138.22140.00136.00136.47136.4720,220
Dec 17, 2024135.10143.00135.10138.22138.2216,124
Dec 16, 2024142.15142.15135.00138.21138.2112,557
Dec 13, 2024133.05141.00133.05139.32139.3219,478
Dec 12, 2024138.93139.00135.00136.42136.428,397
Dec 11, 2024139.00140.90135.00138.93138.9324,073
Dec 10, 2024138.58140.99136.00137.08137.0816,199
Dec 9, 2024129.50141.80129.50138.58138.5816,587
Dec 6, 2024135.99136.00130.00135.05135.0519,599
Dec 5, 2024129.01134.00129.01130.65130.6510,922
Dec 4, 2024133.99134.00128.66132.95132.9510,552
Dec 3, 2024131.25133.00127.90131.28131.2829,137
Dec 2, 2024132.50132.50128.65130.23130.237,926
Nov 29, 2024131.00134.00128.00128.67128.6719,684
Nov 28, 2024129.00132.15127.52131.16131.1621,390
Nov 27, 2024136.00137.00129.20130.44130.4440,847
Nov 26, 2024130.00136.25127.50136.00136.0044,633
Nov 25, 2024134.00134.00127.65129.77129.774,514
Nov 22, 2024130.00130.00125.00128.97128.977,200
Nov 21, 2024134.90134.90125.26129.42129.4220,961
Nov 19, 2024129.00134.99127.00128.48128.4813,312
Nov 18, 2024128.00136.45125.00128.90128.9016,235
Nov 14, 2024138.30138.30130.40130.40130.4022,395
Nov 13, 2024146.50146.50136.00137.27137.276,003
Nov 12, 2024151.00151.00140.43140.86140.869,893
Nov 11, 2024148.34155.75144.75147.83147.836,068
Nov 8, 2024152.25152.25145.50148.34148.346,385
Nov 7, 2024153.15153.15148.00150.65150.656,602
Nov 6, 2024157.55157.80150.00153.15153.1516,206
Nov 5, 2024148.99151.38148.00150.75150.7519,020
Nov 4, 2024147.25149.00143.00144.18144.1810,754
Nov 1, 2024149.90149.90146.00147.86147.862,595
Oct 31, 2024148.00149.00143.00145.16145.167,225
Oct 30, 2024145.36148.50143.30147.78147.786,969
Oct 29, 2024148.73149.00141.51145.36145.368,159
Oct 28, 2024148.00149.23143.10148.73148.7324,832
Oct 25, 2024145.00149.12141.34142.13142.1315,227
Oct 24, 2024149.00150.35143.00148.78148.7812,726
Oct 23, 2024153.25155.00145.00148.34148.3415,750
Oct 22, 2024159.06159.06145.05147.83147.8374,763
Oct 21, 2024144.69151.92141.00151.49151.4965,798
Oct 18, 2024145.00148.00135.23144.69144.6918,533
Oct 17, 2024152.00153.00139.34142.35142.3521,566
Oct 16, 2024144.63151.00143.67146.68146.6860,158
Oct 15, 2024149.00150.66142.50145.26145.2660,424
Oct 14, 2024151.00152.00142.21147.09147.09117,027
Oct 11, 2024170.00173.30148.76150.61150.61687,906
Oct 10, 2024139.99160.54137.55160.54160.54675,928
Oct 9, 2024121.20137.36117.01133.79133.79216,287
Oct 8, 2024115.00120.00112.21119.16119.1644,524
Oct 7, 2024112.50116.99111.10113.76113.7626,537
Oct 4, 2024116.96118.38114.05115.21115.2114,410
Oct 3, 2024120.29122.48115.48116.41116.4124,242
Oct 1, 2024119.95123.72116.82120.29120.2941,207
Sep 30, 2024119.59121.49116.20118.81118.8141,506
Sep 27, 2024118.98120.84117.41119.02119.0211,316
Sep 26, 2024121.00123.06117.20118.43118.4321,440
Sep 25, 2024118.99122.48118.15120.45120.4535,287
Sep 24, 2024122.00125.00118.35118.71118.7121,494
Sep 23, 2024121.00124.77121.00121.91121.9115,731
Sep 20, 2024122.40127.81120.00121.44121.4427,548
Sep 19, 2024126.00128.80118.00119.80119.8036,807
Sep 18, 2024125.00129.99124.01124.85124.8529,099
Sep 17, 2024132.00134.05123.97126.42126.4253,358
Sep 16, 2024136.92136.92127.71130.90130.9075,911
Sep 13, 2024132.00134.91131.50133.69133.6959,003
Sep 12, 2024132.79139.70129.92131.45131.45165,964
Sep 11, 2024123.00132.78121.01132.78132.7897,019
Sep 10, 2024124.00124.49118.00120.71120.7149,632
Sep 9, 2024115.85124.35111.00122.71122.7189,938
Sep 6, 2024116.97118.99113.87115.22115.2238,132
Sep 5, 2024117.00123.30116.00116.45116.4554,333
Sep 4, 2024119.00119.39115.00115.68115.6814,792
Sep 3, 2024119.00123.41115.21119.53119.5328,870
Sep 2, 2024126.70126.70116.42117.68117.6844,718
Aug 30, 2024117.52124.00115.63122.40122.4085,357
Aug 29, 2024121.49123.00116.41117.52117.5221,362
Aug 28, 2024122.97126.00120.00120.48120.48107,997
Aug 27, 2024123.40125.80120.20122.04122.0493,668
Aug 26, 2024128.50129.72120.03125.18125.18223,227
Aug 23, 2024112.93117.93109.05117.93117.9381,903
Aug 22, 2024108.00108.95104.85107.21107.2128,759
Aug 21, 2024109.50111.00106.05107.50107.5021,955
Aug 20, 2024108.94109.72107.00107.83107.838,679
Aug 19, 2024107.00109.79104.98108.20108.2018,930
Aug 16, 2024108.99112.79102.95105.53105.5331,072
Aug 14, 2024109.00110.99106.00108.50108.5029,675
Aug 13, 2024115.65115.65108.15110.18110.1858,809
Aug 12, 2024108.00117.63106.00115.31115.3155,366
Aug 9, 2024112.01112.90106.00106.94106.9424,980
Aug 8, 2024110.00114.00107.61112.67112.6714,755
Aug 7, 2024107.99110.99107.99110.10110.1010,316
Aug 6, 2024106.79112.11105.00107.06107.0610,820
Aug 5, 2024111.23112.00106.37106.79106.7921,474
Aug 2, 2024115.95115.95111.05111.97111.9710,380
Aug 1, 2024113.00114.29110.00112.86112.869,187
Jul 31, 2024115.00115.00112.02113.70113.7016,800
Jul 30, 2024115.00116.99113.00114.43114.4322,347
Jul 29, 2024115.00118.90112.50115.10115.1030,049
Jul 26, 2024112.02116.89112.01114.72114.7218,083
Jul 25, 2024115.02117.98112.01112.96112.9620,478
Jul 24, 2024117.00117.00112.00115.54115.5425,917
Jul 23, 2024112.45116.29110.77115.12115.1249,322
Jul 22, 2024112.00112.50109.05110.76110.7649,144
Jul 19, 2024115.00115.99110.81112.86112.8653,582
Jul 18, 2024115.00119.90113.00114.86114.8618,279
Jul 16, 2024116.00120.89114.05116.92116.9216,085
Jul 15, 2024116.00118.00113.90115.14115.149,267
Jul 12, 2024120.00122.80115.00115.90115.9015,252
Jul 11, 2024116.00119.98116.00119.73119.736,234
Jul 10, 2024119.01121.00115.00116.89116.8922,635
Jul 9, 2024121.00123.89119.00120.96120.966,452
Jul 8, 2024120.00121.00117.01120.29120.2910,876
Jul 5, 2024118.61122.95117.16120.21120.2111,859
Jul 4, 2024121.69121.69117.50118.61118.6113,282
Jul 3, 2024121.63123.90116.75121.72121.7226,918
Jul 2, 2024124.99128.00120.50121.63121.6314,559
Jul 1, 2024121.00124.99115.55123.97123.9723,843
Jun 28, 2024114.20119.95112.01119.05119.0522,578
Jun 27, 2024117.00117.00110.60114.24114.2415,424
Jun 26, 2024116.00117.99115.00115.65115.657,525
Jun 25, 2024116.00118.00114.01116.10116.1011,916
Jun 24, 2024114.73116.99113.90115.94115.9429,101
Jun 21, 2024114.00115.90111.55114.73114.7323,531
Jun 20, 2024112.00116.00110.50113.26113.2617,897
Jun 19, 2024116.00117.50110.01112.66112.6616,313
Jun 18, 2024115.73117.79114.20115.39115.3916,762
Jun 14, 2024115.70117.35114.15115.73115.7312,662
Jun 13, 2024116.22117.99114.13115.70115.7013,062
Jun 12, 2024115.00120.00114.05116.22116.2214,309
Jun 11, 2024118.00118.99115.00116.10116.109,206
Jun 10, 2024118.00121.00116.01117.75117.7512,493
Jun 7, 2024115.50120.20115.50117.35117.3526,182
Jun 6, 2024110.00115.25110.00115.25115.2525,930
Jun 5, 2024109.65111.95104.20109.80109.8029,165
Jun 4, 2024115.95116.70109.65109.65109.6521,753
Jun 3, 2024124.65124.65114.50115.40115.4037,169
May 31, 2024120.10123.95120.10120.50120.5037,572
May 30, 2024132.00132.00126.40126.40126.4033,649
May 29, 2024133.05135.60133.05133.05133.0528,840
May 28, 2024144.85144.85140.00140.05140.058,038
May 27, 2024140.05143.75140.00141.10141.1013,213
May 24, 2024140.05146.80140.05142.85142.8514,579
May 23, 2024144.00148.00142.20143.65143.6514,965
May 22, 2024147.00148.00140.60141.80141.8015,720
May 21, 2024145.00147.00144.00146.60146.609,605
May 17, 2024144.00147.85142.60144.30144.309,251
May 16, 2024141.10146.85139.50144.25144.2510,725
May 15, 2024147.00149.05141.20142.30142.3012,150
May 14, 2024145.50149.95140.10143.30143.3012,734
May 13, 2024150.00150.20142.00145.95145.9512,823
May 10, 2024145.00147.85140.00145.60145.6015,945
May 9, 2024143.00147.00140.00144.95144.9537,792
May 8, 2024144.20144.20140.00143.65143.6514,621
May 7, 2024147.45147.45138.00142.20142.2029,206
May 6, 2024144.05148.00141.00141.35141.3516,332
May 3, 2024141.00147.55141.00146.20146.2023,977
May 2, 2024141.00144.00138.05140.55140.5515,782
Apr 30, 2024140.05147.00139.05140.25140.2516,772
Apr 29, 2024140.00147.90138.10144.30144.3026,980
Apr 26, 2024143.55148.70142.10144.15144.1549,536
Apr 25, 2024155.65155.80146.00149.55149.55105,198
Apr 24, 2024147.50148.60145.50148.60148.6040,937

Related Tickers

SAKSOFT.BO Saksoft Limited
164.60
-0.81%
 
MINDTECK.NS Mindteck (India) Limited
231.89
+6.82%
 
OLATECH.BO Olatech Solutions Limited
325.90
+1.99%
 
NEC1.F NEC Corporation
19.11
-3.78%
 
MINDTECK.BO Mindteck (India) Limited
230.30
+5.89%
 
NT5.F NTT DATA Group Corporation
16.80
+1.82%
 
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
366.95
-1.34%
 
MPHASIS.NS Mphasis Limited
2,468.10
-1.56%
 
BSOFT.NS Birlasoft Limited
395.45
-1.05%
 
TATATECH.NS Tata Technologies Limited
717.20
-0.46%