Xchanging Solutions Limited - XCHANGING.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	85	84.43	84.43	85.47	83.85	72,665
September 25, 2025	86.1	85.55	85.55	86.95	85.25	47,248
September 24, 2025	87.4	86.1	86.1	87.48	85.9	78,727
September 23, 2025	87.54	87	87	89.08	86.83	80,185
September 22, 2025	88.2	87.18	87.18	89.99	86.6	122,462
September 19, 2025	90.7	89.35	89.35	90.8	89.01	80,286
September 18, 2025	89.59	90.16	90.16	91.65	89.37	106,964
September 17, 2025	89.5	89.49	89.49	90.1	88.7	77,384
September 16, 2025	89.44	89.16	89.16	90	89	39,807
September 15, 2025	88.11	89.01	89.01	90.2	88.1	69,353
September 12, 2025	89.49	88.61	88.61	90.5	88.1	83,284
September 11, 2025	87.83	89.02	89.02	91.8	87.83	167,749
September 10, 2025	87.81	88.17	88.17	89.85	87.81	88,235
September 09, 2025	88.19	88.21	88.21	89.25	87.76	58,502
September 08, 2025	90.2	88.19	88.19	90.3	88	40,653
September 05, 2025	89.95	89.32	89.32	90.16	88.55	43,816
September 04, 2025	90.5	89.72	89.72	90.66	89.42	56,238
September 03, 2025	90	89.66	89.66	90.92	89.4	83,789
September 02, 2025	85.8	89.67	89.67	92.75	85.8	229,078
September 01, 2025	85.81	85.87	85.87	87.29	85.6	51,862
August 29, 2025	86.9	86	86	87.54	85.7	44,129
August 28, 2025	89.1	86.83	86.83	89.1	86.5	75,328
August 26, 2025	86.55	88.89	88.89	91	86.55	123,324
August 25, 2025	87.41	87.23	87.23	88.38	87	62,097
August 22, 2025	89.26	87.82	87.82	89.28	87.36	63,882
August 21, 2025	87.87	89.35	89.35	91.94	87.75	188,332
August 20, 2025	86.06	87.79	87.79	88.8	85.81	82,190
August 19, 2025	86.17	86.36	86.36	87.04	85.81	83,073
August 18, 2025	87	86.26	86.26	87	85.81	36,965
August 14, 2025	85.69	85.68	85.68	86.99	85.25	45,159
August 13, 2025	86.94	85.69	85.69	87.27	85.3	65,829
August 12, 2025	85.4	86.85	86.85	88.19	85.17	97,321
August 11, 2025	86.37	85.02	85.02	86.56	84.5	61,089
August 08, 2025	84.5	86.35	86.35	92	83.06	406,679
August 07, 2025	83.72	84.1	84.1	84.99	82.27	114,506
August 06, 2025	86	84.17	84.17	86.69	83.27	155,021
August 05, 2025	87.17	86.19	86.19	88.22	86	72,514
August 04, 2025	88	87.16	87.16	88.19	86	74,145
August 01, 2025	89.15	87.52	87.52	90	87	67,484
July 31, 2025	89.45	89.15	89.15	89.9	88.35	87,719
July 30, 2025	90.85	89.94	89.94	91.35	89.25	51,367
July 29, 2025	90.5	90.59	90.59	91.95	89.02	73,747
July 28, 2025	90.7	89.8	89.8	91.3	89.5	87,859
July 25, 2025	91.6	90.8	90.8	92.2	90.25	92,671
July 24, 2025	93.21	91.71	91.71	94	90	185,351
July 23, 2025	93.96	93	93	94	92.54	91,914
July 22, 2025	93.75	93.54	93.54	94.58	93	87,955
July 21, 2025	95.01	93.15	93.15	95.68	92.61	110,449
July 18, 2025	96.7	94.78	94.78	96.83	94.18	153,194
July 17, 2025	97.29	96.2	96.2	97.6	96	111,155
July 16, 2025	96.7	97.04	97.04	97.84	96.18	111,819
July 15, 2025	96	96.17	96.17	97.01	95.8	83,614
July 14, 2025	95.83	96.25	96.25	96.5	94.2	111,710
July 11, 2025	97.9	95.83	95.83	98.38	95.3	173,345
July 10, 2025	99.99	99.51	99.51	101.8	99.11	229,535
July 09, 2025	99.95	99.82	99.82	100.59	99.32	133,150
July 08, 2025	99.5	99.56	99.56	100.69	99.12	127,402
July 07, 2025	99.01	99.36	99.36	101.3	99.01	140,554
July 04, 2025	99.4	99.75	99.75	101.5	98.77	196,519
July 03, 2025	99.6	98.63	98.63	100	98.4	122,339

Xchanging Solutions Limited (XCHANGING.NS) NSE