Stock listing

BSE:XTRANET Xtranet Technologies Limited Share Price

Indian listing (BSE) of Xtranet Technologies Limited · home listing NSE:XTRANET

Follow Xtranet Technologies Limited into a list and get an email when it puts out news.

Home listing price · NSE:XTRANET

₹282.30 INR -7.75 (-2.7%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NSE:XTRANET · Data provided by Twelve Data

Past 3 months +118.5% · daily closes, Jul 30, 2026 – Oct 30, 2026, adjusted for splits

Day range: ₹279.10 – ₹304.55 INROct 30, 2026
Volume: 1.02M sharesOct 30, 2026
Traded on an average day: ₹407.5M INRMedian day 787,101 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:XTRANET · Home	₹282.30 INR	-7.75 (-2.7%)	1,016,211	₹304.55	₹304.55	₹279.10	₹290.05	Close on Oct 30, 2026

Data provided by Twelve Data

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:XTRANET · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₹282.30	-7.75	-2.7%	₹304.55	₹304.55	₹279.10	1,016,211
Thu, Oct 29	₹290.05	+13.80	+5.0%	₹276.85	₹290.05	₹276.25	260,637
Wed, Oct 28	₹276.25	+13.15	+5.0%	₹276.25	₹276.25	₹267.00	388,325
Tue, Oct 27	₹263.10	+12.50	+5.0%	₹253.00	₹263.10	₹245.65	893,628
Mon, Oct 26	₹250.60	-12.85	-4.9%	₹250.30	₹258.20	₹250.30	1,523,120
Fri, Oct 23	₹263.45	-13.85	-5.0%	₹280.00	₹280.00	₹263.45	338,489
Thu, Oct 22	₹277.30	-8.20	-2.9%	₹277.00	₹289.90	₹273.20	286,730
Wed, Oct 21	₹285.50	-15.00	-5.0%	₹300.00	₹303.00	₹285.50	256,601
Mon, Oct 19	₹300.50	-7.75	-2.5%	₹313.30	₹314.00	₹295.20	388,842
Fri, Oct 16	₹308.25	+6.35	+2.1%	₹302.95	₹310.25	₹301.25	232,007
Thu, Oct 15	₹301.90	-11.95	-3.8%	₹314.00	₹315.60	₹299.50	406,201
Wed, Oct 14	₹313.85	+6.15	+2.0%	₹310.95	₹323.05	₹310.95	728,733
Tue, Oct 13	₹307.70	+6.15	+2.0%	₹303.00	₹312.10	₹290.75	657,950
Mon, Oct 12	₹301.55	+14.05	+4.9%	₹301.85	₹301.85	₹291.65	496,793
Fri, Oct 9	₹287.50	-0.10	0.0%	₹288.45	₹301.95	₹278.55	604,762
Thu, Oct 8	₹287.60	-15.05	-5.0%	₹307.70	₹307.70	₹287.55	428,654
Wed, Oct 7	₹302.65	+2.35	+0.8%	₹304.00	₹315.30	₹294.55	787,101
Tue, Oct 6	₹300.30	+14.30	+5.0%	₹288.00	₹300.30	₹283.50	614,797
Mon, Oct 5	₹286.00	+13.60	+5.0%	₹272.60	₹286.00	₹266.00	670,465
Thu, Oct 1	₹272.40	-12.65	-4.4%	₹291.00	₹294.65	₹270.80	796,522
Wed, Sep 30	₹285.05	+13.57	+5.0%	₹271.90	₹285.05	₹262.20	712,037
Tue, Sep 29	₹271.48	-14.28	-5.0%	₹285.97	₹285.97	₹271.48	730,316
Mon, Sep 28	₹285.76	-15.03	-5.0%	₹298.00	₹308.83	₹285.76	995,113
Fri, Sep 25	₹300.79	-12.92	-4.1%	₹318.00	₹328.50	₹298.03	724,833
Thu, Sep 24	₹313.71	-3.94	-1.2%	₹312.99	₹317.97	₹301.77	1,073,441
Wed, Sep 23	₹317.65	-16.71	-5.0%	₹336.35	₹337.70	₹317.65	1,030,477
Tue, Sep 22	₹334.36	-7.07	-2.1%	₹352.00	₹358.50	₹326.30	2,041,149
Mon, Sep 21	₹341.43	+29.27	+9.4%	₹314.88	₹343.37	₹311.67	2,349,427
Fri, Sep 18	₹312.16	+9.74	+3.2%	₹305.49	₹330.00	₹303.11	2,792,260
Thu, Sep 17	₹302.42	+19.39	+6.9%	₹286.00	₹308.67	₹278.18	2,378,436
Wed, Sep 16	₹283.03	+6.94	+2.5%	₹279.40	₹288.00	₹248.49	2,262,758
Tue, Sep 15	₹276.09	+4.75	+1.8%	₹278.00	₹292.94	₹271.00	2,631,980
Mon, Sep 14	₹271.34	0.00	0.0%	₹271.34	₹271.34	₹271.34	0
Fri, Sep 11	₹271.34	-14.25	-5.0%	₹284.91	₹288.89	₹270.00	1,232,212
Thu, Sep 10	₹285.59	-7.78	-2.7%	₹294.11	₹304.80	₹278.30	4,898,567
Wed, Sep 9	₹293.37	+26.67	+10.0%	₹268.52	₹293.37	₹268.52	5,261,019
Tue, Sep 8	₹266.70	-13.13	-4.7%	₹281.00	₹291.99	₹260.56	10,431,097
Mon, Sep 7	₹279.83	+45.59	+19.5%	₹242.00	₹281.08	₹236.58	13,668,382
Fri, Sep 4	₹234.24	+39.04	+20.0%	₹197.20	₹234.24	₹193.11	5,584,599
Thu, Sep 3	₹195.20	+1.52	+0.8%	₹195.55	₹201.68	₹193.14	560,265
Wed, Sep 2	₹193.68	+6.34	+3.4%	₹186.30	₹207.41	₹184.81	3,941,896
Tue, Sep 1	₹187.34	-7.48	-3.8%	₹194.82	₹198.39	₹180.00	924,415
Mon, Aug 31	₹194.82	-2.29	-1.2%	₹200.77	₹206.39	₹190.07	3,347,062
Fri, Aug 28	₹197.11	+32.85	+20.0%	₹165.00	₹197.11	₹163.00	5,428,284
Thu, Aug 27	₹164.26	+4.43	+2.8%	₹162.80	₹169.89	₹154.26	5,164,628
Wed, Aug 26	₹159.83	-3.26	-2.0%	₹163.09	₹164.65	₹158.06	280,887
Tue, Aug 25	₹163.09	-4.60	-2.7%	₹171.10	₹171.20	₹162.43	385,611
Mon, Aug 24	₹167.69	+0.66	+0.4%	₹169.40	₹171.64	₹163.10	401,119
Fri, Aug 21	₹167.03	+6.85	+4.3%	₹157.10	₹175.00	₹157.10	881,187
Thu, Aug 20	₹160.18	-8.93	-5.3%	₹161.00	₹166.54	₹155.61	961,012
Wed, Aug 19	₹169.11	+0.14	+0.1%	₹173.30	₹174.30	₹161.08	782,615
Tue, Aug 18	₹168.97	+10.27	+6.5%	₹159.95	₹172.50	₹155.41	867,676
Mon, Aug 17	₹158.70	-13.80	-8.0%	₹174.80	₹175.90	₹155.50	1,049,878
Fri, Aug 14	₹172.50	+22.10	+14.7%	₹148.50	₹176.78	₹148.50	2,182,519
Thu, Aug 13	₹150.40	-5.78	-3.7%	₹154.00	₹157.00	₹146.15	752,781
Wed, Aug 12	₹156.18	+6.01	+4.0%	₹154.00	₹157.67	₹142.67	947,162
Tue, Aug 11	₹150.17	+7.15	+5.0%	₹150.17	₹150.17	₹150.17	281,254
Mon, Aug 10	₹143.02	+6.81	+5.0%	₹143.02	₹143.02	₹143.02	182,087
Fri, Aug 7	₹136.21	+6.48	+5.0%	₹129.50	₹136.21	₹129.50	432,146
Thu, Aug 6	₹129.73	+1.72	+1.3%	₹128.00	₹132.89	₹128.00	517,519
Wed, Aug 5	₹128.01	+0.07	+0.1%	₹129.10	₹130.00	₹127.00	260,227
Tue, Aug 4	₹127.94	+3.93	+3.2%	₹122.50	₹130.00	₹122.50	545,948
Mon, Aug 3	₹124.01	-2.52	-2.0%	₹125.26	₹125.89	₹122.85	295,731
Fri, Jul 31	₹126.53	-2.67	-2.1%	₹124.51	₹127.70	₹122.74	1,118,504
Thu, Jul 30	₹129.20	—	—	₹136.00	₹136.90	₹129.20	2,222,115

Ticker: BSE:XTRANET
Asset type: Stock
Sector: Technology
Industry: IT services & data centres
Exchange: BSE
Currency: INR

What changed lately

Latest deck · Aug 22, 2026
Q1 FY27 Earnings Presentation
Earnings · 31 slides

Decks

Q1 FY27 Earnings Presentation
Earnings · 31 slides · Aug 22, 2026

Xtranet Technologies Limited on 6ix

Sector: Technology
Industry: IT services & data centres
Decks: 1 deck · latest Aug 22, 2026

Where Xtranet Technologies Limited is listed

Listing	Exchange	Country	Currency
NSE:XTRANET · Home listing	NSE	India	INR
BSE:XTRANET · This page	BSE	India	INR