Xchanging Solutions Limited (XCHANGING.NS) NSE
57.03
-2.27(-3.83%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
57.03
-2.27(-3.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 58.9 | 57.03 | 57.03 | 59.07 | 56.7 | 165,601 |
| March 12, 2026 | 60.9 | 59.3 | 59.3 | 60.9 | 59 | 172,449 |
| March 11, 2026 | 62 | 61.04 | 61.04 | 63.88 | 60.6 | 103,510 |
| March 10, 2026 | 61.49 | 62.19 | 62.19 | 62.29 | 60.77 | 113,838 |
| March 09, 2026 | 62.2 | 60.63 | 60.63 | 62.2 | 60.1 | 98,072 |
| March 06, 2026 | 62.9 | 62.68 | 62.68 | 63.5 | 62.12 | 61,040 |
| March 05, 2026 | 63 | 62.6 | 62.6 | 64.23 | 62.1 | 76,917 |
| March 02, 2026 | 64.75 | 64.74 | 64.74 | 66 | 62.7 | 125,297 |
| February 27, 2026 | 65.97 | 65.8 | 65.8 | 66.2 | 64.9 | 66,706 |
| February 26, 2026 | 65.42 | 65.26 | 65.26 | 65.79 | 64.9 | 105,396 |
| February 25, 2026 | 67 | 65.16 | 65.16 | 67.54 | 65 | 107,523 |
| February 24, 2026 | 66.5 | 66.5 | 66.5 | 68 | 65.8 | 65,167 |
| February 23, 2026 | 66.87 | 66.99 | 66.99 | 67.55 | 66.39 | 73,190 |
| February 20, 2026 | 67.6 | 66.73 | 0 | 68.29 | 66.51 | 79,116 |
| February 19, 2026 | 67.54 | 67.27 | 0 | 68.23 | 67 | 75,256 |
| February 18, 2026 | 68.4 | 67.84 | 0 | 69.69 | 66.82 | 150,721 |
| February 17, 2026 | 67.52 | 68.11 | 0 | 69.74 | 67.5 | 129,302 |
| February 16, 2026 | 68.24 | 67.52 | 0 | 68.82 | 67 | 70,937 |
| February 13, 2026 | 69.96 | 68.24 | 0 | 69.96 | 68 | 127,161 |
| February 12, 2026 | 72.5 | 69.87 | 0 | 72.52 | 69.41 | 106,277 |
| February 11, 2026 | 73.3 | 72.26 | 0 | 73.78 | 71.87 | 66,574 |
| February 10, 2026 | 71.42 | 73.05 | 0 | 73.25 | 71.1 | 110,354 |
| February 09, 2026 | 72 | 71.42 | 0 | 72.8 | 70.5 | 114,417 |
| February 06, 2026 | 72.52 | 71.05 | 0 | 72.83 | 70.51 | 68,879 |
| February 05, 2026 | 76 | 72.57 | 0 | 76 | 71.9 | 134,975 |
| February 04, 2026 | 72.28 | 75.71 | 0 | 77 | 72.28 | 149,472 |
| February 03, 2026 | 76.4 | 74.49 | 0 | 76.4 | 73 | 88,024 |
| February 02, 2026 | 72.85 | 72.26 | 0 | 72.85 | 70.02 | 81,121 |
| February 01, 2026 | 71.43 | 72 | 0 | 73.67 | 71.41 | 55,830 |
| January 30, 2026 | 70.5 | 71.53 | 0 | 71.9 | 69.44 | 74,248 |
| January 29, 2026 | 70.23 | 70.5 | 0 | 72.24 | 69.05 | 70,548 |
| January 28, 2026 | 68.5 | 70.53 | 0 | 71.7 | 68.5 | 87,781 |
| January 27, 2026 | 69 | 69.5 | 0 | 70.49 | 68.55 | 54,646 |
| January 23, 2026 | 71.7 | 69.81 | 0 | 71.79 | 69 | 68,380 |
| January 22, 2026 | 70.8 | 71.4 | 0 | 72.69 | 70.6 | 63,072 |
| January 21, 2026 | 71.23 | 69.67 | 0 | 72.12 | 69 | 117,070 |
| January 20, 2026 | 74.48 | 71.23 | 0 | 74.58 | 70 | 129,349 |
| January 19, 2026 | 75.99 | 74.49 | 0 | 75.99 | 74 | 84,789 |
| January 16, 2026 | 76 | 76.14 | 0 | 76.91 | 75.74 | 50,903 |
| January 14, 2026 | 76 | 75.82 | 0 | 77.84 | 75.12 | 64,569 |
| January 13, 2026 | 76.7 | 76.37 | 0 | 78.29 | 75.86 | 70,195 |
| January 12, 2026 | 76.64 | 75.99 | 0 | 76.64 | 74.62 | 72,075 |
| January 09, 2026 | 79.2 | 76.64 | 0 | 79.48 | 76.23 | 295,577 |
| January 08, 2026 | 81.85 | 79.48 | 0 | 81.89 | 78.3 | 122,111 |
| January 07, 2026 | 81 | 81.49 | 0 | 81.74 | 80.71 | 40,277 |
| January 06, 2026 | 81.75 | 80.85 | 0 | 82 | 79.92 | 62,662 |
| January 05, 2026 | 82.2 | 81.35 | 0 | 82.82 | 81.1 | 71,230 |
| January 02, 2026 | 81.2 | 82.11 | 0 | 82.45 | 81.19 | 56,553 |
| January 01, 2026 | 80.9 | 81.37 | 0 | 82 | 80.9 | 31,424 |
| December 31, 2025 | 81 | 80.9 | 0 | 82.01 | 78.25 | 93,903 |
| December 30, 2025 | 81.7 | 81.08 | 0 | 81.7 | 80.78 | 39,115 |
| December 29, 2025 | 81.7 | 81.4 | 0 | 81.98 | 80.89 | 47,307 |
| December 26, 2025 | 82.65 | 82.02 | 0 | 82.65 | 81.55 | 56,732 |
| December 24, 2025 | 83.8 | 82.61 | 0 | 83.8 | 82.31 | 30,808 |
| December 23, 2025 | 82.6 | 83.18 | 0 | 83.9 | 82.5 | 42,446 |
| December 22, 2025 | 81.6 | 82.8 | 0 | 83.25 | 81.59 | 55,689 |
| December 19, 2025 | 81.25 | 81.19 | 0 | 81.6 | 80.16 | 56,393 |
| December 18, 2025 | 80.9 | 80.68 | 0 | 81.16 | 80.13 | 51,807 |
| December 17, 2025 | 81.5 | 81.22 | 0 | 82 | 80.52 | 57,005 |
| December 16, 2025 | 82.8 | 81.81 | 0 | 82.9 | 81.3 | 51,222 |