Price Data Selection & Download
Xelpmoc Design & Tech Share Price All Time Records & Statistics (Feb 2019 - Jul 2026)
1770 daily OHLCV records on NSE from Feb. 2019 to July 2026.
Share Price All Time High
₹513.00
July 13, 2021
NSE Exchange
Share Price All Time Low
₹38.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
1,346,164
December 27, 2023 • ₹119.45
NSE Exchange
Share Price History Data (Feb 2019 - Jul 2026)
XELPMOC daily open, high, low, close and volume (OHLCV) on NSE — 127 records.
Total Records
127
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹80.50 | ₹82.20 | ₹76.00 | ₹81.19 | 27,473 |
| 2026-07-23 | ₹82.00 | ₹82.30 | ₹80.11 | ₹80.47 | 7,201 |
| 2026-07-22 | ₹82.50 | ₹82.98 | ₹79.25 | ₹80.12 | 5,297 |
| 2026-07-21 | ₹82.58 | ₹83.90 | ₹80.20 | ₹82.17 | 3,549 |
| 2026-07-20 | ₹84.00 | ₹84.00 | ₹80.00 | ₹82.17 | 7,745 |
| 2026-07-17 | ₹83.10 | ₹83.10 | ₹79.01 | ₹81.22 | 13,196 |
| 2026-07-16 | ₹84.00 | ₹84.19 | ₹80.32 | ₹83.12 | 6,401 |
| 2026-07-15 | ₹83.94 | ₹85.87 | ₹81.00 | ₹81.31 | 7,992 |
| 2026-07-14 | ₹82.50 | ₹84.99 | ₹81.00 | ₹82.62 | 7,939 |
| 2026-07-13 | ₹84.10 | ₹84.29 | ₹83.00 | ₹83.40 | 5,622 |
| 2026-07-10 | ₹86.50 | ₹86.50 | ₹82.68 | ₹83.34 | 5,255 |
| 2026-07-09 | ₹87.49 | ₹87.49 | ₹83.51 | ₹83.62 | 9,057 |
| 2026-07-08 | ₹87.00 | ₹87.00 | ₹83.00 | ₹84.51 | 5,497 |
| 2026-07-07 | ₹85.98 | ₹86.00 | ₹84.61 | ₹85.35 | 5,259 |
| 2026-07-06 | ₹86.22 | ₹86.22 | ₹83.00 | ₹84.54 | 8,224 |
| 2026-07-03 | ₹84.86 | ₹88.00 | ₹84.10 | ₹86.22 | 12,083 |
| 2026-07-02 | ₹86.00 | ₹87.40 | ₹84.00 | ₹84.85 | 4,883 |
| 2026-07-01 | ₹85.32 | ₹86.28 | ₹84.50 | ₹85.12 | 2,391 |
| 2026-06-30 | ₹87.96 | ₹87.96 | ₹83.61 | ₹84.85 | 3,727 |
| 2026-06-29 | ₹86.48 | ₹86.91 | ₹83.52 | ₹85.00 | 3,119 |
| 2026-06-25 | ₹85.74 | ₹87.85 | ₹83.23 | ₹85.99 | 18,355 |
| 2026-06-24 | ₹86.95 | ₹86.95 | ₹82.00 | ₹83.72 | 20,018 |
| 2026-06-23 | ₹87.87 | ₹87.87 | ₹84.00 | ₹84.87 | 15,715 |
| 2026-06-22 | ₹85.95 | ₹87.59 | ₹84.61 | ₹86.48 | 11,896 |
| 2026-06-19 | ₹84.10 | ₹87.72 | ₹84.00 | ₹85.95 | 18,191 |
| 2026-06-18 | ₹86.02 | ₹88.00 | ₹84.10 | ₹84.60 | 24,001 |
| 2026-06-17 | ₹88.86 | ₹88.86 | ₹85.00 | ₹86.26 | 10,751 |
| 2026-06-16 | ₹84.43 | ₹87.50 | ₹83.00 | ₹87.12 | 14,883 |
| 2026-06-15 | ₹89.00 | ₹89.20 | ₹79.01 | ₹84.38 | 142,101 |
| 2026-06-12 | ₹90.95 | ₹91.00 | ₹85.90 | ₹86.17 | 36,977 |
| 2026-06-11 | ₹89.05 | ₹89.84 | ₹87.00 | ₹88.45 | 16,148 |
| 2026-06-10 | ₹92.79 | ₹93.39 | ₹89.04 | ₹90.46 | 13,126 |
| 2026-06-09 | ₹89.57 | ₹94.40 | ₹86.01 | ₹92.79 | 39,096 |
| 2026-06-08 | ₹93.90 | ₹93.90 | ₹87.00 | ₹89.03 | 67,174 |
| 2026-06-05 | ₹96.00 | ₹97.39 | ₹91.00 | ₹93.79 | 17,224 |
| 2026-06-04 | ₹96.04 | ₹96.85 | ₹88.92 | ₹94.48 | 94,873 |
| 2026-06-03 | ₹98.97 | ₹98.97 | ₹95.11 | ₹97.66 | 11,273 |
| 2026-06-02 | ₹98.35 | ₹100.96 | ₹94.00 | ₹94.79 | 38,114 |
| 2026-06-01 | ₹101.00 | ₹101.79 | ₹97.00 | ₹98.35 | 19,711 |
| 2026-05-29 | ₹104.85 | ₹104.85 | ₹100.20 | ₹102.86 | 8,333 |
| 2026-05-27 | ₹100.31 | ₹102.98 | ₹100.29 | ₹102.07 | 8,281 |
| 2026-05-26 | ₹103.80 | ₹103.80 | ₹101.10 | ₹101.89 | 19,232 |
| 2026-05-25 | ₹103.16 | ₹104.34 | ₹99.01 | ₹101.83 | 16,347 |
| 2026-05-22 | ₹103.00 | ₹104.00 | ₹97.66 | ₹101.69 | 38,709 |
| 2026-05-21 | ₹106.16 | ₹106.16 | ₹101.63 | ₹102.56 | 14,689 |
| 2026-05-20 | ₹108.60 | ₹108.60 | ₹101.61 | ₹105.57 | 32,426 |
| 2026-05-19 | ₹96.55 | ₹108.00 | ₹96.55 | ₹106.57 | 77,584 |
| 2026-05-18 | ₹98.18 | ₹100.13 | ₹95.22 | ₹97.01 | 15,333 |
| 2026-05-15 | ₹100.00 | ₹103.76 | ₹96.10 | ₹98.67 | 7,313 |
| 2026-05-14 | ₹105.00 | ₹105.00 | ₹101.00 | ₹101.28 | 8,697 |
| 2026-05-13 | ₹102.00 | ₹105.00 | ₹101.01 | ₹104.31 | 14,259 |
| 2026-05-12 | ₹107.00 | ₹111.00 | ₹101.40 | ₹102.29 | 60,937 |
| 2026-05-11 | ₹96.40 | ₹108.00 | ₹94.35 | ₹106.39 | 96,409 |
| 2026-05-08 | ₹101.25 | ₹103.50 | ₹91.20 | ₹93.12 | 63,272 |
| 2026-05-07 | ₹100.80 | ₹101.66 | ₹96.92 | ₹97.16 | 42,187 |
| 2026-05-06 | ₹97.89 | ₹99.87 | ₹97.89 | ₹98.56 | 9,746 |
| 2026-05-05 | ₹100.37 | ₹101.41 | ₹96.00 | ₹96.99 | 16,820 |
| 2026-05-04 | ₹99.59 | ₹103.98 | ₹99.00 | ₹99.68 | 29,127 |
| 2026-04-30 | ₹101.99 | ₹103.00 | ₹99.23 | ₹102.05 | 38,911 |
| 2026-04-29 | ₹99.81 | ₹100.63 | ₹98.12 | ₹99.55 | 10,093 |
| 2026-04-28 | ₹105.00 | ₹105.00 | ₹97.27 | ₹99.29 | 55,813 |
| 2026-04-27 | ₹103.30 | ₹111.45 | ₹100.00 | ₹103.75 | 51,472 |
| 2026-04-24 | ₹107.58 | ₹108.41 | ₹100.35 | ₹103.28 | 15,111 |
| 2026-04-23 | ₹107.83 | ₹109.88 | ₹106.10 | ₹107.58 | 6,367 |
| 2026-04-22 | ₹107.23 | ₹109.49 | ₹105.38 | ₹108.95 | 8,911 |
| 2026-04-21 | ₹108.13 | ₹110.00 | ₹105.00 | ₹105.38 | 14,094 |
| 2026-04-20 | ₹108.14 | ₹109.82 | ₹105.50 | ₹106.04 | 4,426 |
| 2026-04-17 | ₹109.52 | ₹113.00 | ₹106.00 | ₹108.14 | 18,188 |
| 2026-04-16 | ₹108.65 | ₹111.02 | ₹107.00 | ₹108.41 | 15,077 |
| 2026-04-15 | ₹107.99 | ₹110.99 | ₹107.40 | ₹108.65 | 9,635 |
| 2026-04-13 | ₹103.37 | ₹110.79 | ₹102.21 | ₹105.56 | 15,697 |
| 2026-04-10 | ₹105.95 | ₹107.39 | ₹102.00 | ₹105.56 | 22,694 |
| 2026-04-09 | ₹103.80 | ₹108.40 | ₹101.03 | ₹103.39 | 69,519 |
| 2026-04-08 | ₹95.00 | ₹105.49 | ₹94.01 | ₹101.85 | 58,251 |
| 2026-04-07 | ₹95.19 | ₹95.25 | ₹92.00 | ₹92.72 | 15,520 |
| 2026-04-06 | ₹94.25 | ₹98.74 | ₹91.53 | ₹91.91 | 14,525 |
| 2026-04-02 | ₹89.04 | ₹98.40 | ₹88.01 | ₹93.17 | 40,436 |
| 2026-04-01 | ₹84.79 | ₹90.17 | ₹84.79 | ₹89.03 | 12,338 |
| 2026-03-30 | ₹88.95 | ₹88.95 | ₹83.45 | ₹84.37 | 23,174 |
| 2026-03-27 | ₹90.00 | ₹91.73 | ₹87.61 | ₹88.76 | 37,414 |
| 2026-03-25 | ₹99.40 | ₹101.70 | ₹91.25 | ₹91.73 | 35,160 |
| 2026-03-24 | ₹93.92 | ₹99.00 | ₹89.51 | ₹96.11 | 61,079 |
| 2026-03-23 | ₹90.41 | ₹94.86 | ₹88.10 | ₹88.86 | 35,884 |
| 2026-03-20 | ₹100.69 | ₹100.69 | ₹90.00 | ₹90.31 | 41,538 |
| 2026-03-19 | ₹99.99 | ₹99.99 | ₹94.00 | ₹95.48 | 20,922 |
| 2026-03-18 | ₹90.70 | ₹103.00 | ₹90.70 | ₹97.39 | 58,036 |
| 2026-03-17 | ₹99.85 | ₹101.40 | ₹87.00 | ₹90.13 | 70,184 |
| 2026-03-16 | ₹96.14 | ₹107.00 | ₹95.00 | ₹99.27 | 51,350 |
| 2026-03-13 | ₹107.59 | ₹108.95 | ₹95.00 | ₹96.14 | 66,508 |
| 2026-03-12 | ₹118.40 | ₹118.78 | ₹104.10 | ₹107.58 | 45,240 |
| 2026-03-11 | ₹125.39 | ₹125.40 | ₹116.00 | ₹116.91 | 15,937 |
| 2026-03-10 | ₹125.99 | ₹125.99 | ₹120.02 | ₹123.34 | 9,613 |
| 2026-03-09 | ₹120.01 | ₹122.10 | ₹115.00 | ₹118.17 | 8,612 |
| 2026-03-06 | ₹126.95 | ₹126.95 | ₹122.00 | ₹122.19 | 3,821 |
| 2026-03-05 | ₹121.00 | ₹126.10 | ₹121.00 | ₹121.98 | 8,922 |
| 2026-03-04 | ₹124.56 | ₹125.44 | ₹121.05 | ₹122.68 | 9,528 |
| 2026-03-02 | ₹121.00 | ₹128.82 | ₹121.00 | ₹124.56 | 15,181 |
| 2026-02-27 | ₹135.00 | ₹135.00 | ₹130.00 | ₹130.41 | 10,854 |
| 2026-02-26 | ₹130.65 | ₹134.91 | ₹130.65 | ₹133.00 | 6,398 |
| 2026-02-25 | ₹136.79 | ₹136.79 | ₹129.22 | ₹130.49 | 12,950 |
| 2026-02-24 | ₹136.52 | ₹136.69 | ₹129.61 | ₹132.25 | 21,263 |
| 2026-02-23 | ₹137.09 | ₹141.50 | ₹135.61 | ₹137.31 | 18,997 |
| 2026-02-20 | ₹128.05 | ₹143.09 | ₹128.05 | ₹137.09 | 48,296 |
| 2026-02-19 | ₹131.71 | ₹132.98 | ₹127.87 | ₹128.46 | 12,684 |
| 2026-02-18 | ₹130.11 | ₹133.79 | ₹129.50 | ₹132.10 | 10,459 |
| 2026-02-17 | ₹136.99 | ₹137.59 | ₹128.00 | ₹130.11 | 23,783 |
| 2026-02-16 | ₹135.51 | ₹138.21 | ₹132.00 | ₹133.59 | 10,632 |
| 2026-02-13 | ₹137.30 | ₹144.00 | ₹130.00 | ₹137.85 | 27,943 |
| 2026-02-12 | ₹143.00 | ₹143.99 | ₹136.31 | ₹137.98 | 10,457 |
| 2026-02-11 | ₹136.01 | ₹144.98 | ₹136.01 | ₹140.79 | 19,984 |
| 2026-02-10 | ₹141.63 | ₹143.00 | ₹134.30 | ₹137.64 | 15,459 |
| 2026-02-09 | ₹141.00 | ₹143.75 | ₹136.21 | ₹138.18 | 10,874 |
| 2026-02-06 | ₹134.79 | ₹144.60 | ₹132.25 | ₹140.07 | 27,581 |
| 2026-02-05 | ₹131.00 | ₹135.49 | ₹131.00 | ₹132.61 | 6,128 |
| 2026-02-04 | ₹132.51 | ₹135.99 | ₹131.00 | ₹132.32 | 3,015 |
| 2026-02-03 | ₹137.39 | ₹137.39 | ₹129.00 | ₹132.32 | 6,489 |
| 2026-02-02 | ₹134.70 | ₹137.40 | ₹129.01 | ₹133.75 | 4,453 |
| 2026-02-01 | ₹134.56 | ₹139.55 | ₹134.00 | ₹134.71 | 4,227 |
| 2026-01-30 | ₹138.47 | ₹141.88 | ₹132.00 | ₹134.56 | 17,692 |
| 2026-01-29 | ₹142.11 | ₹143.00 | ₹136.00 | ₹138.47 | 20,255 |
| 2026-01-28 | ₹138.90 | ₹143.95 | ₹135.16 | ₹142.11 | 25,377 |
| 2026-01-27 | ₹132.98 | ₹147.50 | ₹125.05 | ₹135.53 | 83,100 |
| 2026-01-23 | ₹130.50 | ₹133.30 | ₹128.00 | ₹131.15 | 15,830 |
| 2026-01-22 | ₹128.49 | ₹130.60 | ₹126.80 | ₹127.97 | 9,396 |
| 2026-01-21 | ₹124.25 | ₹128.99 | ₹123.50 | ₹126.13 | 6,692 |
| 2026-01-20 | ₹128.61 | ₹132.49 | ₹125.37 | ₹126.72 | 7,589 |
| 2026-01-19 | ₹132.89 | ₹132.90 | ₹128.00 | ₹131.15 | 5,729 |
Xelpmoc Design & Tech Share Price Performance Analysis (Feb 2019 - Jul 2026)
XELPMOC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-38.09%
₹131.15 → ₹81.19
Year to Date
Price Volatility
18.03%
Medium Volatility
Year to Date
Average Daily Volume
23,472
Year to Date Average
NSE Exchange
Xelpmoc Design & Tech Share Price History – Frequently Asked Questions
Common questions about XELPMOC historical data and records. For live price, key ratios and fundamentals, see Xelpmoc Design & Tech stock price NSE.
What is the all-time high share price of Xelpmoc Design & Tech (XELPMOC)?
The all-time high share price of Xelpmoc Design & Tech was ₹513.0 recorded on July 13, 2021 on the NSE exchange.
What is the all-time low share price of Xelpmoc Design & Tech (XELPMOC)?
The all-time low share price of Xelpmoc Design & Tech was ₹38.0 recorded on March 23, 2020 on the NSE exchange.
How can I download XELPMOC historical share price data?
You can download Xelpmoc Design & Tech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for XELPMOC shares?
The highest trading volume day for Xelpmoc Design & Tech was 1,346,164 shares traded on December 27, 2023 on the NSE exchange, with share price at ₹119.45.