Xchanging Solutions Limited (XCHANGING.NS) NSE

88.00

-1.32(-1.48%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202589.9589.3289.3290.1688.5543,816
September 04, 202590.589.7289.7290.6689.4256,238
September 03, 20259089.6689.6690.9289.483,789
September 02, 202585.889.6789.6792.7585.8229,078
September 01, 202585.8185.8785.8787.2985.651,862
August 29, 202586.9868687.5485.744,129
August 28, 202589.186.8386.8389.186.575,328
August 26, 202586.5588.8988.899186.55123,324
August 25, 202587.4187.2387.2388.388762,097
August 22, 202589.2687.8287.8289.2887.3663,882
August 21, 202587.8789.3589.3591.9487.75188,332
August 20, 202586.0687.7987.7988.885.8182,190
August 19, 202586.1786.3686.3687.0485.8183,073
August 18, 20258786.2686.268785.8136,965
August 14, 202585.6985.6885.6886.9985.2545,159
August 13, 202586.9485.6985.6987.2785.365,829
August 12, 202585.486.8586.8588.1985.1797,321
August 11, 202586.3785.0285.0286.5684.561,089
August 08, 202584.586.3586.359283.06406,679
August 07, 202583.7284.184.184.9982.27114,506
August 06, 20258684.1784.1786.6983.27155,021
August 05, 202587.1786.1986.1988.228672,514
August 04, 20258887.1687.1688.198674,145
August 01, 202589.1587.5287.52908767,484
July 31, 202589.4589.1589.1589.988.3587,719
July 30, 202590.8589.9489.9491.3589.2551,367
July 29, 202590.590.5990.5991.9589.0273,747
July 28, 202590.789.889.891.389.587,859
July 25, 202591.690.890.892.290.2592,671
July 24, 202593.2191.7191.719490185,351
July 23, 202593.9693939492.5491,914
July 22, 202593.7593.5493.5494.589387,955
July 21, 202595.0193.1593.1595.6892.61110,449
July 18, 202596.794.7894.7896.8394.18153,194
July 17, 202597.2996.296.297.696111,155
July 16, 202596.797.0497.0497.8496.18111,819
July 15, 20259696.1796.1797.0195.883,614
July 14, 202595.8396.2596.2596.594.2111,710
July 11, 202597.995.8395.8398.3895.3173,345
July 10, 202599.9999.5199.51101.899.11229,535
July 09, 202599.9599.8299.82100.5999.32133,150
July 08, 202599.599.5699.56100.6999.12127,402
July 07, 202599.0199.3699.36101.399.01140,554
July 04, 202599.499.7599.75101.598.77196,519
July 03, 202599.698.6398.6310098.4122,339
July 02, 202599.1999.2999.29100.298.38120,277
July 01, 20259998.7198.7110098.2111,984
June 30, 202598.6898.5598.5599.397.799,225
June 27, 20259898.6798.6799.497.47158,145
June 26, 202598.3497.1497.149996.11139,143
June 25, 20259697.9797.9798.4595.51106,509
June 24, 202595.9395.4795.4796.894.9286,042
June 23, 202594.2994.8694.8695.7393.36144,834
June 20, 202593.594.3894.3895.3793.36109,207
June 19, 202596.5993.4493.4496.7192.96151,159
June 18, 202596.7596.2396.2398.4295.71119,478
June 17, 20259897.1297.1299.7396.783,579
June 16, 202598.4797.7597.7598.7195.41144,108
June 13, 202597.198.0498.0499.2396.5130,374
June 12, 2025101.498.9998.99102.2898.2175,460