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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	99.19	99.29	99.29	100.2	98.38	120,277
July 01, 2025	99	98.71	98.71	100	98.2	111,984
June 30, 2025	98.68	98.55	98.55	99.3	97.7	99,225
June 27, 2025	98	98.67	98.67	99.4	97.47	158,145
June 26, 2025	98.34	97.14	97.14	99	96.11	139,143
June 25, 2025	96	97.97	97.97	98.45	95.51	106,509
June 24, 2025	95.93	95.47	95.47	96.8	94.92	86,042
June 23, 2025	94.29	94.86	94.86	95.73	93.36	144,834
June 20, 2025	93.5	94.38	94.38	95.37	93.36	109,207
June 19, 2025	96.59	93.44	93.44	96.71	92.96	151,159
June 18, 2025	96.75	96.23	96.23	98.42	95.71	119,478
June 17, 2025	98	97.12	97.12	99.73	96.7	83,579
June 16, 2025	98.47	97.75	97.75	98.71	95.41	144,108
June 13, 2025	97.1	98.04	98.04	99.23	96.5	130,374
June 12, 2025	101.4	98.99	98.99	102.28	98.2	175,460
June 11, 2025	101.88	101.23	101.23	104.5	100	411,753
June 10, 2025	101.2	100.99	100.99	101.88	100.78	150,283
June 09, 2025	99.3	101.02	101.02	101.88	99.3	221,016
June 06, 2025	100.65	99.2	99.2	100.65	98.44	142,617
June 05, 2025	99.68	100.15	100.15	100.99	99.49	129,880
June 04, 2025	98.97	99.68	99.68	100.91	97.25	153,715
June 03, 2025	100.35	98.25	98.25	100.35	97.5	139,413
June 02, 2025	101.54	99.62	99.62	102.5	98.96	254,025
May 30, 2025	96.79	101.54	101.54	103.39	96	735,483
May 29, 2025	96.96	96.55	96.55	97.48	95.72	93,459
May 28, 2025	98	96.65	96.65	98.31	96.11	122,701
May 27, 2025	97.55	97.4	97.4	98.15	96.5	105,055
May 26, 2025	97	97.55	97.55	98.46	96.56	160,109

Xchanging Solutions Limited (XCHANGING.NS) NSE