Xchanging Solutions Limited (BOM:532616)
India · Delayed Price · Currency is INR 50.76
-4.76 (-8.57%)
At close: Mar 27, 2026
Xchanging Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.00 | 54.96 | 50.35 | 50.76 | 50.76 | -8.57% | 65,182 |
| Mar 25, 2026 | 54.03 | 56.25 | 54.03 | 55.52 | 55.52 | 1.93% | 24,272 |
| Mar 24, 2026 | 61.00 | 61.00 | 53.67 | 54.47 | 54.47 | 1.36% | 20,849 |
| Mar 23, 2026 | 56.28 | 56.56 | 53.50 | 53.74 | 53.74 | -5.47% | 20,560 |
| Mar 20, 2026 | 56.00 | 57.95 | 56.00 | 56.85 | 56.85 | 1.35% | 15,343 |
| Mar 19, 2026 | 56.40 | 57.51 | 55.48 | 56.09 | 56.09 | -3.64% | 15,931 |
| Mar 18, 2026 | 56.70 | 59.00 | 56.40 | 58.21 | 58.21 | 4.43% | 10,516 |
| Mar 17, 2026 | 55.60 | 55.90 | 54.71 | 55.74 | 55.74 | 0.34% | 17,563 |
| Mar 16, 2026 | 55.11 | 57.01 | 54.86 | 55.55 | 55.55 | -2.56% | 14,480 |
| Mar 13, 2026 | 58.50 | 59.05 | 56.60 | 57.01 | 57.01 | -4.18% | 13,652 |
| Mar 12, 2026 | 60.40 | 60.67 | 58.91 | 59.50 | 59.50 | -2.20% | 19,993 |
| Mar 11, 2026 | 62.10 | 63.86 | 60.70 | 60.84 | 60.84 | -2.50% | 27,831 |
| Mar 10, 2026 | 60.61 | 62.40 | 60.61 | 62.40 | 62.40 | 3.14% | 13,863 |
| Mar 9, 2026 | 61.45 | 61.75 | 60.27 | 60.50 | 60.50 | -3.91% | 9,068 |
| Mar 6, 2026 | 62.00 | 63.26 | 62.00 | 62.96 | 62.96 | 0.27% | 14,230 |
| Mar 5, 2026 | 61.38 | 64.23 | 61.38 | 62.79 | 62.79 | -0.27% | 10,187 |
| Mar 4, 2026 | 62.00 | 63.98 | 62.00 | 62.96 | 62.96 | -2.27% | 12,504 |
| Mar 2, 2026 | 64.30 | 65.31 | 62.76 | 64.42 | 64.42 | -1.95% | 20,292 |
| Feb 27, 2026 | 65.45 | 66.10 | 64.83 | 65.70 | 65.70 | 0.38% | 5,716 |
| Feb 26, 2026 | 65.20 | 65.54 | 64.80 | 65.45 | 65.45 | 0.66% | 2,095 |
| Feb 25, 2026 | 66.00 | 66.93 | 64.86 | 65.02 | 65.02 | -1.89% | 14,161 |
| Feb 24, 2026 | 66.50 | 67.58 | 66.00 | 66.27 | 66.27 | -1.05% | 18,032 |
| Feb 23, 2026 | 66.73 | 67.15 | 66.30 | 66.97 | 66.97 | 0.37% | 3,809 |
| Feb 20, 2026 | 67.33 | 67.68 | 66.50 | 66.72 | 66.72 | -0.91% | 6,535 |
| Feb 19, 2026 | 73.89 | 74.90 | 66.79 | 67.33 | 67.33 | -0.97% | 13,368 |
| Feb 18, 2026 | 69.00 | 69.29 | 67.00 | 67.99 | 67.99 | -0.72% | 7,996 |
| Feb 17, 2026 | 67.29 | 69.66 | 67.29 | 68.48 | 68.48 | 1.71% | 8,034 |
| Feb 16, 2026 | 68.44 | 68.65 | 67.20 | 67.33 | 67.33 | -1.23% | 6,804 |
| Feb 13, 2026 | 69.05 | 69.75 | 68.05 | 68.17 | 68.17 | -2.57% | 8,235 |
| Feb 12, 2026 | 71.90 | 71.90 | 69.55 | 69.97 | 69.97 | -2.99% | 16,129 |
| Feb 11, 2026 | 73.10 | 73.57 | 71.80 | 72.13 | 72.13 | -1.22% | 3,272 |
| Feb 10, 2026 | 73.99 | 73.99 | 71.70 | 73.02 | 73.02 | 2.27% | 15,751 |
| Feb 9, 2026 | 71.26 | 72.55 | 71.00 | 71.40 | 71.40 | 0.32% | 6,664 |
| Feb 6, 2026 | 71.15 | 72.20 | 70.49 | 71.17 | 71.17 | -2.19% | 7,830 |
| Feb 5, 2026 | 73.50 | 75.87 | 72.00 | 72.76 | 72.76 | -4.10% | 15,289 |
| Feb 4, 2026 | 74.95 | 76.40 | 72.90 | 75.87 | 75.87 | 1.91% | 15,891 |
| Feb 3, 2026 | 74.95 | 75.54 | 73.11 | 74.45 | 74.45 | 3.60% | 6,870 |
| Feb 2, 2026 | 71.50 | 72.95 | 70.17 | 71.86 | 71.86 | -0.21% | 6,939 |
| Feb 1, 2026 | 71.90 | 73.50 | 71.50 | 72.01 | 72.01 | 0.94% | 4,537 |
| Jan 30, 2026 | 71.84 | 71.84 | 69.35 | 71.34 | 71.34 | 1.78% | 3,637 |
| Jan 29, 2026 | 70.70 | 71.32 | 68.98 | 70.09 | 70.09 | -1.17% | 2,764 |
| Jan 28, 2026 | 68.10 | 71.08 | 68.10 | 70.92 | 70.92 | 2.53% | 4,736 |
| Jan 27, 2026 | 69.23 | 70.44 | 68.49 | 69.17 | 69.17 | -1.09% | 7,666 |
| Jan 23, 2026 | 71.37 | 71.95 | 69.41 | 69.93 | 69.93 | -2.02% | 5,776 |
| Jan 22, 2026 | 69.01 | 72.70 | 69.01 | 71.37 | 71.37 | 2.37% | 2,739 |
| Jan 21, 2026 | 71.43 | 71.83 | 69.34 | 69.72 | 69.72 | -2.06% | 8,116 |
| Jan 20, 2026 | 74.01 | 74.01 | 71.15 | 71.19 | 71.19 | -4.52% | 7,809 |
| Jan 19, 2026 | 75.96 | 76.00 | 74.00 | 74.56 | 74.56 | -1.87% | 3,515 |
| Jan 16, 2026 | 78.10 | 78.10 | 75.69 | 75.98 | 75.98 | -0.71% | 2,018 |
| Jan 14, 2026 | 76.23 | 77.31 | 75.38 | 76.52 | 76.52 | 0.07% | 4,598 |