Skip to main content
Xelpmoc Design and Tech Limited (NSE:XELPMOC)
India flag India · Delayed Price · Currency is INR
99.55
+0.26 (0.26%)
Apr 29, 2026, 3:29 PM IST

Xelpmoc Design and Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202699.81100.6398.1299.5599.550.26%10,093
Apr 28, 2026105.00105.0097.2799.2999.29-4.30%55,813
Apr 27, 2026103.30111.45100.00103.75103.750.46%51,472
Apr 24, 2026107.58108.41100.35103.28103.28-4.00%15,111
Apr 23, 2026107.83109.88106.10107.58107.58-1.26%6,367
Apr 22, 2026107.23109.49105.38108.95108.953.39%8,911
Apr 21, 2026108.13110.00105.00105.38105.38-0.62%14,094
Apr 20, 2026108.14109.82105.50106.04106.04-1.94%4,426
Apr 17, 2026109.52113.00106.00108.14108.14-0.25%18,188
Apr 16, 2026108.65111.02107.00108.41108.41-0.22%15,077
Apr 15, 2026107.99110.99107.40108.65108.652.93%9,635
Apr 13, 2026103.37110.79102.21105.56105.56-15,697
Apr 10, 2026105.95107.39102.00105.56105.562.10%22,694
Apr 9, 2026103.80108.40101.03103.39103.391.51%69,519
Apr 8, 202695.00105.4994.01101.85101.859.85%58,251
Apr 7, 202695.1995.2592.0092.7292.720.88%15,520
Apr 6, 202694.2598.7491.5391.9191.91-1.35%14,525
Apr 2, 202689.0498.4088.0193.1793.174.65%40,436
Apr 1, 202684.7990.1784.7989.0389.035.52%12,338
Mar 30, 202688.9588.9583.4584.3784.37-4.95%23,174
Mar 27, 202690.0091.7387.6188.7688.76-3.24%37,414
Mar 25, 202699.40101.7091.2591.7391.73-4.56%35,160
Mar 24, 202693.9299.0089.5196.1196.118.16%61,079
Mar 23, 202690.4194.8688.1088.8688.86-1.61%35,884
Mar 20, 2026100.69100.6990.0090.3190.31-5.41%41,538
Mar 19, 202699.9999.9994.0095.4895.48-1.96%20,922
Mar 18, 202690.70103.0090.7097.3997.398.06%58,036
Mar 17, 202699.85101.4087.0090.1390.13-9.21%70,184
Mar 16, 202696.14107.0095.0099.2799.273.26%51,350
Mar 13, 2026107.59108.9595.0096.1496.14-10.63%66,508
Mar 12, 2026118.40118.78104.10107.58107.58-7.98%45,240
Mar 11, 2026125.39125.40116.00116.91116.91-5.21%15,937
Mar 10, 2026125.99125.99120.02123.34123.344.38%9,613
Mar 9, 2026120.01122.10115.00118.17118.17-3.29%8,612
Mar 6, 2026126.95126.95122.00122.19122.190.17%3,821
Mar 5, 2026121.00126.10121.00121.98121.98-0.57%8,922
Mar 4, 2026124.56125.44121.05122.68122.68-1.51%9,528
Mar 2, 2026121.00128.82121.00124.56124.56-4.49%15,181
Feb 27, 2026135.00135.00130.00130.41130.41-1.95%10,854
Feb 26, 2026130.65134.91130.65133.00133.001.92%6,398
Feb 25, 2026136.79136.79129.22130.49130.49-1.33%12,950
Feb 24, 2026136.52136.69129.61132.25132.25-3.69%21,263
Feb 23, 2026137.09141.50135.61137.31137.310.16%18,997
Feb 20, 2026128.05143.09128.05137.09137.096.72%48,296
Feb 19, 2026131.71132.98127.87128.46128.46-2.76%12,684
Feb 18, 2026130.11133.79129.50132.10132.101.53%10,459
Feb 17, 2026136.99137.59128.00130.11130.11-2.60%23,783
Feb 16, 2026135.51138.21132.00133.59133.59-3.09%10,632
Feb 13, 2026137.30144.00130.00137.85137.85-0.09%27,943
Feb 12, 2026143.00143.99136.31137.98137.98-2.00%10,457
Feb 11, 2026136.01144.98136.01140.79140.792.29%19,984
Feb 10, 2026141.63143.00134.30137.64137.64-0.39%15,459
Feb 9, 2026141.00143.75136.21138.18138.18-1.35%10,874
Feb 6, 2026134.79144.60132.25140.07140.075.63%27,581
Feb 5, 2026131.00135.49131.00132.61132.610.22%6,128
Feb 4, 2026132.51135.99131.00132.32132.32-3,015
Feb 3, 2026137.39137.39129.00132.32132.32-1.07%6,489
Feb 2, 2026134.70137.40129.01133.75133.75-0.71%4,453
Feb 1, 2026134.56139.55134.00134.71134.710.11%4,227
Jan 30, 2026138.47141.88132.00134.56134.56-2.82%17,692
Jan 29, 2026142.11143.00136.00138.47138.47-2.56%20,255
Jan 28, 2026138.90143.95135.16142.11142.114.86%25,377
Jan 27, 2026132.98147.50125.05135.53135.533.34%83,100
Jan 23, 2026130.50133.30128.00131.15131.152.48%15,830
Jan 22, 2026128.49130.60126.80127.97127.971.46%9,396
Jan 21, 2026124.25128.99123.50126.13126.13-0.47%6,692
Jan 20, 2026128.61132.49125.37126.72126.72-3.38%7,589
Jan 19, 2026132.89132.90128.00131.15131.150.80%5,729
Jan 16, 2026132.35132.35128.00130.11130.110.72%3,157
Jan 14, 2026130.80133.00129.00129.18129.18-1.31%5,073
Jan 13, 2026123.10131.90123.10130.90130.902.58%8,619
Jan 12, 2026126.69129.77121.21127.61127.610.50%7,391
Jan 9, 2026126.00130.00122.25126.97126.97-1.33%10,329
Jan 8, 2026130.29130.29124.11128.68128.68-0.47%4,002
Jan 7, 2026131.79131.79128.00129.29129.290.87%4,691
Jan 6, 2026131.50131.50128.00128.18128.180.05%3,061
Jan 5, 2026128.22131.85124.25128.12128.12-0.12%4,805
Jan 2, 2026127.10132.89127.10128.28128.28-0.12%3,872
Jan 1, 2026134.00134.00128.00128.44128.44-0.47%3,651
Dec 31, 2025131.99134.50128.02129.05129.050.42%15,156
Dec 30, 2025128.05130.69128.00128.51128.51-2.97%8,541
Dec 29, 2025129.00134.96125.80132.44132.442.52%16,308
Dec 26, 2025131.21132.00126.11129.18129.18-1.55%5,159
Dec 24, 2025130.00133.99130.00131.22131.22-1.17%5,949
Dec 23, 2025130.70136.50129.00132.77132.77-1.04%37,526
Dec 22, 2025130.69136.35127.50134.17134.172.66%31,941
Dec 19, 2025134.35136.84130.00130.69130.69-1.52%12,668
Dec 18, 2025136.00137.00131.05132.71132.71-2.51%4,802
Dec 17, 2025136.00141.50133.20136.13136.130.52%7,169
Dec 16, 2025136.40139.50133.10135.42135.42-0.48%89,515
Dec 15, 2025133.00136.99131.50136.07136.072.30%22,521
Dec 12, 2025130.12141.00130.12133.01133.01-2.88%8,533
Dec 11, 2025134.00139.99130.00136.96136.962.68%45,825
Dec 10, 2025134.00134.99129.00133.38133.381.31%14,301
Dec 9, 2025131.65131.67131.40131.66131.664.99%72,520
Dec 8, 2025119.35125.40115.75125.40125.405.00%39,957
Dec 5, 2025123.28128.79117.11119.43119.43-3.12%24,641
Dec 4, 2025124.69125.00118.66123.28123.28-0.23%19,818
Dec 3, 2025128.50133.00122.07123.57123.57-3.84%15,067
Dec 2, 2025127.00130.65125.00128.50128.502.91%13,578