Xelpmoc Design and Tech share price history

NSE: XELPMOCBSE: 542367IT - SoftwareSmall Cap

Xelpmoc Design and Tech Limited · Face value ₹10 · Listed Feb 2019 · Issue price ₹66

₹81.21₹0.56 (0.69%)BSE ₹82.46

Share price at the NSE close on 30 Oct 2026. Previous close ₹80.65.

30 Oct: open ₹81.00, high ₹81.80, low ₹78.00

52-week range of traded prices to 30 Oct 2026

₹71.10Low, 22 Sep 2026₹155.50High, 19 Nov 2025

Market cap: ₹120 Cr2,541st largest listed
P/E: Lossover the last 12 months
P/B: 1.61
Dividend yield: Nonein the last 12 months
ROE: −11.4%
ROCE: −10.9%
Debt to equity: 0.00
Volume, NSE: 15,25880.8% delivered

Xelpmoc Design and Tech share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Xelpmoc Design and Tech's share price is on record from 4 Feb 2019, when it closed at ₹59.85, to 30 Oct 2026. Its highest close was ₹488.70 on 8 Nov 2021 and its lowest ₹40.80 on 27 May 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	81.21	−37.1%	142.11	73.32	134.00	147.50	71.10	44,85,801
2025	129.05	−3.2%	148.32	80.85	137.70	155.50	80.21	74,96,574
2024	133.31	+16.0%	160.54	105.50	115.00	173.30	102.50	1,13,43,366
2023	114.90	−12.0%	161.90	75.55	130.00	165.35	73.30	1,57,63,320
2022	130.50	−67.3%	432.45	128.40	403.75	443.90	125.00	87,26,526
2021	398.80	+8.1%	488.70	255.60	387.30	513.00	251.65	1,07,48,855
2020	368.90	+498.4%	368.90	40.80	60.25	368.90	38.00	67,72,038
2019	61.65	–	92.60	55.10	57.00	101.70	54.00	25,19,064

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 4 Feb 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	81.21	+1.2%	79.55	100.52	75.11	5,21,340
Sep 2026	80.24	−0.9%	82.00	98.00	71.10	6,34,177
Aug 2026	80.94	−0.4%	82.00	85.00	74.00	2,46,027
Jul 2026	81.25	−4.2%	85.32	88.00	76.00	1,89,665
Jun 2026	84.85	−17.5%	101.00	101.79	79.01	6,36,473
May 2026	102.86	+0.8%	99.59	111.00	91.20	5,79,701
Apr 2026	102.05	+21.0%	84.79	113.00	84.79	4,97,078
Mar 2026	84.37	−35.3%	121.00	128.82	83.45	6,18,103
Feb 2026	130.41	−3.1%	134.56	144.98	127.87	3,12,926
Jan 2026	134.56	+4.3%	134.00	147.50	121.21	2,50,311
Dec 2025	129.05	+8.5%	117.00	141.50	115.75	5,33,091
Nov 2025	118.93	−7.3%	128.31	155.50	116.00	6,35,341
Oct 2025	128.31	+34.9%	95.96	145.99	95.96	11,93,158
Sep 2025	95.08	−4.7%	104.00	112.30	88.00	7,71,089
Aug 2025	99.79	+11.0%	89.94	103.56	87.00	4,23,489
Jul 2025	89.88	−2.7%	94.68	98.99	87.30	2,15,180
Jun 2025	92.37	−7.3%	99.00	100.00	90.25	2,35,181
May 2025	99.67	−7.3%	110.80	110.80	96.19	1,72,239
Apr 2025	107.53	+32.0%	83.96	128.54	80.21	18,42,866
Mar 2025	81.47	−17.7%	99.00	109.59	81.00	6,39,874
Feb 2025	98.94	−22.5%	126.08	133.93	95.87	3,46,253
Jan 2025	127.71	−4.2%	137.70	137.70	117.34	4,88,813
Dec 2024	133.31	+3.6%	132.50	143.00	127.90	3,32,899
Nov 2024	128.67	−11.4%	149.90	157.80	125.00	2,94,697
Oct 2024	145.16	+22.2%	119.95	173.30	111.10	22,40,198
Sep 2024	118.81	−2.9%	126.70	139.70	111.00	10,11,898
Aug 2024	122.40	+7.7%	113.00	129.72	102.95	9,68,671
Jul 2024	113.70	−4.5%	121.00	128.00	109.05	4,81,263
Jun 2024	119.05	−1.2%	124.65	124.65	104.20	3,62,978
May 2024	120.50	−14.1%	141.00	150.20	120.10	3,92,734
Apr 2024	140.25	+21.4%	115.55	155.80	114.00	6,04,762
Mar 2024	115.55	−7.5%	125.00	129.50	102.50	3,83,150
Feb 2024	124.95	+0.2%	121.25	134.00	108.10	6,33,483
Jan 2024	124.65	+8.5%	115.00	146.00	109.50	36,36,633
Dec 2023	114.90	+23.0%	94.80	126.05	88.40	45,13,032
Nov 2023	93.45	+23.7%	76.95	104.80	76.00	23,04,231
Oct 2023	75.55	−8.4%	82.90	86.80	73.30	6,03,751
Sep 2023	82.45	−8.3%	91.00	92.75	79.80	9,86,678
Aug 2023	89.90	−6.2%	96.80	110.00	85.60	20,90,622
Jul 2023	95.80	+7.3%	91.00	105.80	87.50	10,55,010
Jun 2023	89.30	−13.5%	98.05	104.95	84.00	16,29,739
May 2023	103.20	−2.6%	108.90	118.85	97.35	2,61,492
Apr 2023	105.95	+29.3%	81.95	126.75	80.00	3,30,874
Mar 2023	81.95	−32.5%	119.00	136.90	81.55	12,21,925
Feb 2023	121.40	−16.2%	148.40	150.00	119.50	4,15,771
Jan 2023	144.90	+11.0%	130.00	165.35	130.00	3,50,195
Dec 2022	130.50	−8.4%	146.85	152.15	127.55	2,38,387
Nov 2022	142.50	−2.4%	149.00	155.00	136.00	1,46,300
Oct 2022	146.05	+7.7%	137.90	196.30	128.05	15,60,464
Sep 2022	135.60	−19.5%	168.55	176.00	125.00	9,01,687
Aug 2022	168.40	+0.8%	171.00	189.25	165.25	7,86,522
Jul 2022	167.05	−2.6%	172.95	191.95	160.05	5,57,825
Jun 2022	171.50	−6.8%	187.75	199.00	153.00	10,18,553
May 2022	184.10	−34.1%	280.00	281.00	182.10	6,44,015
Apr 2022	279.25	+0.1%	280.00	308.00	267.00	5,62,822
Mar 2022	278.95	−6.1%	294.50	321.95	255.65	8,72,493
Feb 2022	297.20	−17.6%	361.20	400.00	281.55	6,96,337
Jan 2022	360.80	−9.5%	403.75	443.90	349.05	7,41,121
Dec 2021	398.80	+5.5%	384.00	416.60	347.25	4,89,519
Nov 2021	377.95	−6.1%	410.35	495.00	369.00	5,28,697
Oct 2021	402.30	+5.5%	380.00	428.40	370.00	2,82,764
Sep 2021	381.20	+5.2%	370.00	413.75	349.00	2,07,799
Aug 2021	362.45	−12.2%	417.15	433.35	336.55	3,18,734
Jul 2021	412.75	+29.9%	321.20	513.00	321.05	26,91,922
Jun 2021	317.70	+11.4%	289.95	354.30	260.25	14,17,202
May 2021	285.25	+0.7%	281.00	350.00	276.65	12,12,060
Apr 2021	283.25	+9.0%	263.85	330.55	255.60	8,52,815
Mar 2021	259.75	−9.4%	296.00	305.00	251.65	6,16,046
Feb 2021	286.55	−10.0%	318.40	334.00	280.15	7,90,719
Jan 2021	318.40	−13.7%	387.30	387.30	291.00	13,40,578
Dec 2020	368.90	+46.9%	248.00	368.90	237.00	12,30,060
Nov 2020	251.15	−5.9%	279.95	308.80	236.00	8,81,959
Oct 2020	266.80	−8.9%	307.45	355.80	225.00	13,17,590
Sep 2020	292.85	+92.0%	145.00	292.85	137.75	9,87,813
Aug 2020	152.55	+32.7%	110.00	177.35	104.00	14,39,298
Jul 2020	115.00	+62.4%	70.00	129.70	68.00	2,58,828
Jun 2020	70.80	+64.5%	43.45	78.45	42.00	3,42,225
May 2020	43.05	−13.2%	49.60	55.00	39.65	52,076
Apr 2020	49.60	0.0%	49.95	65.85	40.55	37,148
Mar 2020	49.60	−3.6%	55.00	57.95	38.00	38,427
Feb 2020	51.45	−19.0%	64.45	76.25	50.45	1,23,310
Jan 2020	63.55	+3.1%	60.25	75.00	55.50	63,304
Dec 2019	61.65	−3.0%	65.50	69.80	58.05	58,553
Nov 2019	63.55	−2.2%	63.30	76.00	56.20	62,000
Oct 2019	65.00	+2.7%	67.80	75.00	57.00	47,652
Sep 2019	63.30	+2.1%	62.00	75.00	56.50	51,348
Aug 2019	62.00	+1.0%	60.10	69.00	54.00	1,24,673
Jul 2019	61.40	−5.0%	67.00	68.80	54.25	59,851
Jun 2019	64.65	−6.0%	69.80	72.00	55.00	60,266
May 2019	68.80	+0.2%	67.20	74.95	66.00	70,116
Apr 2019	68.65	+3.2%	66.05	77.80	66.05	81,203
Mar 2019	66.55	−9.8%	76.35	76.50	65.10	9,13,961
Feb 2019	73.75	–	57.00	101.70	55.15	9,89,441

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	81.00	81.80	78.00	81.21	80.25	15,258	80.8%
29 Oct 2026	77.97	81.87	77.97	80.65	80.50	18,970	55.9%
28 Oct 2026	80.39	81.99	76.00	76.95	77.71	1,904	70.6%
27 Oct 2026	76.30	79.20	76.10	78.81	77.64	5,140	52.6%
26 Oct 2026	79.59	80.20	75.11	75.72	76.87	11,956	61.4%
23 Oct 2026	82.48	82.95	75.71	78.00	79.24	18,950	56.3%
22 Oct 2026	79.00	81.85	77.20	80.91	79.30	6,488	69.2%
21 Oct 2026	84.01	88.89	75.25	77.55	80.07	20,262	62.4%
19 Oct 2026	86.56	88.00	82.32	83.23	85.26	8,703	77.5%
16 Oct 2026	87.40	88.90	86.00	86.56	87.28	3,966	57.0%
15 Oct 2026	88.73	89.20	84.05	85.78	87.09	5,637	72.5%
14 Oct 2026	89.21	91.39	87.12	87.86	88.59	8,840	45.0%
13 Oct 2026	87.56	90.60	87.56	89.59	89.31	8,298	52.9%
12 Oct 2026	89.69	91.90	87.00	87.55	88.27	8,510	48.2%
9 Oct 2026	90.39	94.25	87.00	87.94	89.59	6,307	54.6%
8 Oct 2026	91.32	94.20	87.51	90.39	90.80	12,486	60.3%
7 Oct 2026	85.70	93.45	83.21	91.32	88.99	23,701	47.8%
6 Oct 2026	90.00	91.46	85.00	85.62	86.86	22,716	65.4%
5 Oct 2026	96.00	100.52	88.30	89.86	95.12	68,709	44.5%
1 Oct 2026	79.55	95.00	79.55	93.67	91.51	2,44,539	32.7%
30 Sep 2026	88.00	88.00	79.00	80.24	82.89	40,713	63.3%
29 Sep 2026	89.20	91.90	83.56	85.53	87.21	34,299	57.0%

Prices in ₹ per share as traded, not adjusted.