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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	90.2	88.37	88.37	90.2	86.92	286,006
November 06, 2025	92.5	89.93	89.93	93.94	89.5	241,592
November 04, 2025	92.7	92.52	92.52	94.8	92	349,719
November 03, 2025	95.49	92.43	92.43	95.75	91.6	426,713
October 31, 2025	94.96	95.37	95.37	99.75	94.15	2.15M
October 30, 2025	85.55	95.46	95.46	103	85.55	12.41M
October 29, 2025	86.5	86.36	86.36	86.7	85.76	52,256
October 28, 2025	85.9	86.21	86.21	86.6	85.1	58,613
October 27, 2025	85.82	85.93	85.93	86.75	85.66	46,198
October 24, 2025	86	85.82	85.82	86.5	85.4	57,418
October 23, 2025	86.1	85.96	85.96	87.11	85.51	89,173
October 21, 2025	85.4	85.74	85.74	86.08	85.26	14,616
October 20, 2025	84.6	85.4	85.4	86.24	84.6	42,781
October 17, 2025	85.05	85.04	85.04	86.05	84.86	54,071
October 16, 2025	86.1	85.32	85.32	86.5	85.25	33,028
October 15, 2025	84.9	85.86	85.86	86.8	84.02	76,402
October 14, 2025	85.4	84.42	84.42	86.09	83.7	61,590
October 13, 2025	85	85.4	85.4	86	85	37,045
October 10, 2025	85.5	86.07	86.07	86.86	85.09	83,762
October 09, 2025	85.8	85.87	85.87	86.8	84.62	75,152
October 08, 2025	85.32	85.12	85.12	85.97	85	35,314
October 07, 2025	86	85.32	85.32	86.1	85	52,359
October 06, 2025	87	85.72	85.72	87.43	85.45	56,798
October 03, 2025	85.02	86.58	86.58	87.84	85.02	72,284
October 01, 2025	84	85.7	85.7	86.5	84	42,235
September 30, 2025	85.8	84.53	84.53	86.28	84.35	57,299
September 29, 2025	83.52	85.02	85.02	86.5	83.52	55,526
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

Xchanging Solutions Limited (XCHANGING.NS) NSE