All stocks
NSE: XTRANET·ISIN INE0NG701011·Data to 2026-10-26
Xtranet Technologies Ltd. historical data
₹250.60+0.00%close 2026-10-26
Price since 2026 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹358.50
52w low
₹122.50
Turnover
₹38.2 Cr
Volume
15,23,120
1y return
n/a
3y CAGR
n/a
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
No corporate actions on record.
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 250.30 | 258.20 | 250.30 | 250.60 | 15,23,120 |
| 2026-10-23 | 280.00 | 280.00 | 263.45 | 263.45 | 3,38,489 |
| 2026-10-22 | 277.00 | 289.90 | 273.20 | 277.30 | 2,86,730 |
| 2026-10-21 | 300.00 | 303.00 | 285.50 | 285.50 | 2,56,601 |
| 2026-10-19 | 313.30 | 314.00 | 295.20 | 300.50 | 3,88,842 |
| 2026-10-16 | 302.95 | 310.25 | 301.25 | 308.25 | 2,32,007 |
| 2026-10-15 | 314.00 | 315.60 | 299.50 | 301.90 | 4,06,201 |
| 2026-10-14 | 310.95 | 323.05 | 310.95 | 313.85 | 7,28,733 |
| 2026-10-13 | 303.00 | 312.10 | 290.75 | 307.70 | 6,57,950 |
| 2026-10-12 | 301.85 | 301.85 | 291.65 | 301.55 | 4,96,793 |
| 2026-10-09 | 288.45 | 301.95 | 278.55 | 287.50 | 6,04,762 |
| 2026-10-08 | 307.70 | 307.70 | 287.55 | 287.60 | 4,28,654 |
| 2026-10-07 | 304.00 | 315.30 | 294.55 | 302.65 | 7,87,101 |
| 2026-10-06 | 288.00 | 300.30 | 283.50 | 300.30 | 6,14,797 |
| 2026-10-05 | 272.60 | 286.00 | 266.00 | 286.00 | 6,70,465 |
| 2026-10-01 | 291.00 | 294.65 | 270.80 | 272.40 | 7,96,522 |
| 2026-09-30 | 271.90 | 285.05 | 262.20 | 285.05 | 7,12,037 |
| 2026-09-29 | 285.97 | 285.97 | 271.48 | 271.48 | 7,30,316 |
| 2026-09-28 | 298.00 | 308.83 | 285.76 | 285.76 | 9,95,113 |
| 2026-09-25 | 318.00 | 328.50 | 298.03 | 300.79 | 7,24,833 |
| 2026-09-24 | 312.99 | 317.97 | 301.77 | 313.71 | 10,73,441 |
| 2026-09-23 | 336.35 | 337.70 | 317.65 | 317.65 | 10,30,477 |
| 2026-09-22 | 352.00 | 358.50 | 326.30 | 334.36 | 20,41,149 |
| 2026-09-21 | 314.88 | 343.37 | 311.67 | 341.43 | 23,49,427 |
| 2026-09-18 | 305.49 | 330.00 | 303.11 | 312.16 | 27,92,260 |
| 2026-09-17 | 286.00 | 308.67 | 278.18 | 302.42 | 23,78,436 |
| 2026-09-16 | 279.40 | 288.00 | 248.49 | 283.03 | 22,62,758 |
| 2026-09-15 | 278.00 | 292.94 | 271.00 | 276.09 | 26,31,980 |
| 2026-09-11 | 284.91 | 288.89 | 270.00 | 271.34 | 12,32,212 |
| 2026-09-10 | 294.11 | 304.80 | 278.30 | 285.59 | 48,98,567 |
Get the full XTRANET history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/XTRANET?from=2026-07-30"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("XTRANET", "nse", "2026-07-30", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does XTRANET historical data go?
- TejHQ has daily NSE data for XTRANET from 2026-07-30 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has XTRANET had any splits or bonus issues?
- No splits or bonus issues are recorded for XTRANET in TejHQ's corporate actions data.
- How do I download XTRANET historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/XTRANET?from=2026-07-30 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).