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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.6	66.73	66.73	68.29	66.51	79,116
February 19, 2026	67.54	67.27	67.27	68.23	67	75,256
February 18, 2026	68.4	67.84	67.84	69.69	66.82	150,721
February 17, 2026	67.52	68.11	68.11	69.74	67.5	129,302
February 16, 2026	68.24	67.52	67.52	68.82	67	70,937
February 13, 2026	69.96	68.24	68.24	69.96	68	127,161
February 12, 2026	72.5	69.87	69.87	72.52	69.41	106,277
February 11, 2026	73.3	72.26	72.26	73.78	71.87	66,574
February 10, 2026	71.42	73.05	73.05	73.25	71.1	110,354
February 09, 2026	72	71.42	71.42	72.8	70.5	114,417
February 06, 2026	72.52	71.05	71.05	72.83	70.51	68,879
February 05, 2026	76	72.57	72.57	76	71.9	134,975
February 04, 2026	72.28	75.71	75.71	77	72.28	149,472
February 03, 2026	76.4	74.49	74.49	76.4	73	88,024
February 02, 2026	72.85	72.26	72.26	72.85	70.02	81,121
February 01, 2026	71.43	72	72	73.67	71.41	55,830
January 30, 2026	70.5	71.53	71.53	71.9	69.44	74,248
January 29, 2026	70.23	70.5	70.5	72.24	69.05	70,548
January 28, 2026	68.5	70.53	70.53	71.7	68.5	87,781
January 27, 2026	69	69.5	69.5	70.49	68.55	54,646
January 23, 2026	71.7	70.15	70.15	71.79	69	60,294
January 22, 2026	70.8	71.4	71.4	72.69	70.6	63,072
January 21, 2026	71.23	69.67	69.67	72.12	69	117,069
January 20, 2026	74.48	71.23	71.23	74.58	70	129,349
January 19, 2026	75.99	74.49	74.49	75.99	74	84,789
January 16, 2026	76	76.24	76.24	76.91	75.74	46,334
January 14, 2026	76	75.82	75.82	77.84	75.12	64,239
January 13, 2026	76.7	76.67	76.67	78.29	76.02	61,085
January 12, 2026	76.64	75.99	75.99	76.64	74.62	72,075
January 09, 2026	79.2	76.64	76.64	79.48	76.23	295,577
January 08, 2026	81.85	79.48	79.48	81.89	78.3	122,110
January 07, 2026	81	81.49	81.49	81.74	80.71	40,277
January 06, 2026	81.75	80.85	80.85	82	79.92	62,662
January 05, 2026	82.2	81.35	81.35	82.82	81.1	71,230
January 02, 2026	81.2	82.11	82.11	82.45	81.19	56,553
January 01, 2026	80.9	81.37	81.37	82	80.9	31,424
December 31, 2025	81	80.9	80.9	82.01	78.25	93,903
December 30, 2025	81.7	81.08	81.08	81.7	80.78	39,115
December 29, 2025	81.7	81.4	81.4	81.98	80.89	47,307
December 26, 2025	82.65	82.02	82.02	82.65	81.55	56,732
December 24, 2025	83.8	82.61	82.61	83.8	82.31	30,808
December 23, 2025	82.6	83.18	83.18	83.9	82.5	42,446
December 22, 2025	81.6	82.8	82.8	83.25	81.59	55,689
December 19, 2025	81.25	81.19	81.19	81.6	80.16	56,393
December 18, 2025	80.9	80.68	80.68	81.16	80.13	51,807
December 17, 2025	81.5	81.22	81.22	82	80.52	57,005
December 16, 2025	82.8	81.81	81.81	82.9	81.3	51,222
December 15, 2025	82.03	82.59	82.59	83.15	81.75	31,928
December 12, 2025	82.9	82.16	82.16	83.3	82	53,496
December 11, 2025	81.35	82.16	82.16	82.43	80.75	66,023
December 10, 2025	82.18	81.9	81.9	83.37	81.25	67,165
December 09, 2025	80.4	82.18	82.18	84.3	80.4	102,241
December 08, 2025	84.9	81.92	81.92	84.9	81	129,785
December 05, 2025	84.11	84.66	84.66	85.39	84.1	59,153
December 04, 2025	85.5	84.99	84.99	85.88	84.6	52,347
December 03, 2025	84.96	85.34	85.34	85.95	84.5	66,219
December 02, 2025	85.31	84.54	84.54	85.43	84.02	76,205
December 01, 2025	86.16	85.31	85.31	86.64	84.72	79,760
November 28, 2025	86.72	86.16	86.16	87.17	85.85	52,879
November 27, 2025	86.26	86.72	86.72	87.95	86.26	87,240

Xchanging Solutions Limited (XCHANGING.NS) NSE