Xchanging Solutions Limited (BOM:532616)
India · Delayed Price · Currency is INR 86.48
+0.22 (0.26%)
At close: Aug 19, 2025
Xchanging Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 85.88 | 87.06 | 85.85 | 86.48 | 86.48 | 0.26% | 14,096 |
| Aug 18, 2025 | 86.00 | 87.00 | 85.72 | 86.26 | 86.26 | 0.64% | 8,448 |
| Aug 14, 2025 | 85.20 | 86.89 | 85.09 | 85.71 | 85.71 | -0.08% | 6,192 |
| Aug 13, 2025 | 87.10 | 87.27 | 85.50 | 85.78 | 85.78 | -1.24% | 6,744 |
| Aug 12, 2025 | 88.00 | 88.00 | 85.44 | 86.86 | 86.86 | 2.31% | 5,379 |
| Aug 11, 2025 | 87.41 | 87.41 | 84.39 | 84.90 | 84.90 | -2.04% | 15,936 |
| Aug 8, 2025 | 84.88 | 92.08 | 83.21 | 86.67 | 86.67 | 3.22% | 37,987 |
| Aug 7, 2025 | 84.67 | 84.67 | 82.36 | 83.97 | 83.97 | -0.33% | 16,790 |
| Aug 6, 2025 | 85.05 | 86.78 | 83.80 | 84.25 | 84.25 | -2.31% | 21,912 |
| Aug 5, 2025 | 89.95 | 89.95 | 86.00 | 86.24 | 86.24 | -1.16% | 30,998 |
| Aug 4, 2025 | 88.49 | 88.55 | 86.47 | 87.25 | 87.25 | -0.33% | 25,128 |
| Aug 1, 2025 | 97.15 | 97.15 | 87.09 | 87.54 | 87.54 | -1.61% | 5,410 |
| Jul 31, 2025 | 86.12 | 89.74 | 86.12 | 88.97 | 88.97 | -1.30% | 11,634 |
| Jul 30, 2025 | 89.00 | 91.08 | 89.00 | 90.14 | 90.14 | 0.08% | 5,866 |
| Jul 29, 2025 | 90.50 | 91.50 | 89.00 | 90.07 | 90.07 | 0.23% | 18,773 |
| Jul 28, 2025 | 94.75 | 94.75 | 89.43 | 89.86 | 89.86 | -1.18% | 20,208 |
| Jul 25, 2025 | 91.50 | 92.43 | 90.25 | 90.93 | 90.93 | -0.96% | 28,470 |
| Jul 24, 2025 | 94.99 | 94.99 | 90.99 | 91.81 | 91.81 | -1.48% | 13,630 |
| Jul 23, 2025 | 92.52 | 93.67 | 92.50 | 93.19 | 93.19 | -0.34% | 5,693 |
| Jul 22, 2025 | 93.84 | 94.50 | 93.11 | 93.51 | 93.51 | 0.19% | 17,727 |
| Jul 21, 2025 | 96.00 | 96.00 | 93.14 | 93.33 | 93.33 | -1.48% | 24,241 |
| Jul 18, 2025 | 96.05 | 96.33 | 94.14 | 94.73 | 94.73 | -1.53% | 19,630 |
| Jul 17, 2025 | 97.45 | 97.48 | 96.16 | 96.20 | 96.20 | -0.72% | 3,134 |
| Jul 16, 2025 | 96.45 | 97.62 | 96.45 | 96.90 | 96.90 | 0.84% | 6,041 |
| Jul 15, 2025 | 96.40 | 96.72 | 95.64 | 96.09 | 96.09 | -0.12% | 5,220 |
| Jul 14, 2025 | 93.10 | 96.50 | 93.10 | 96.21 | 96.21 | 0.33% | 28,002 |
| Jul 11, 2025 | 95.10 | 97.67 | 95.10 | 95.89 | 95.89 | -3.49% | 16,730 |
| Jul 10, 2025 | 97.01 | 101.74 | 97.01 | 99.36 | 97.36 | -0.55% | 21,781 |
| Jul 9, 2025 | 99.58 | 100.39 | 99.43 | 99.91 | 97.90 | 0.33% | 18,471 |
| Jul 8, 2025 | 99.66 | 100.79 | 99.05 | 99.58 | 97.58 | 0.25% | 7,030 |
| Jul 7, 2025 | 99.73 | 101.56 | 99.10 | 99.33 | 97.33 | -0.40% | 8,685 |
| Jul 4, 2025 | 99.20 | 101.32 | 99.19 | 99.73 | 97.72 | 0.87% | 27,819 |
| Jul 3, 2025 | 99.37 | 99.80 | 98.22 | 98.87 | 96.88 | -0.31% | 5,451 |
| Jul 2, 2025 | 99.99 | 100.00 | 98.31 | 99.18 | 97.18 | 0.49% | 7,461 |
| Jul 1, 2025 | 99.45 | 100.00 | 98.20 | 98.70 | 96.71 | -0.15% | 14,387 |
| Jun 30, 2025 | 97.25 | 99.25 | 97.25 | 98.85 | 96.86 | 0.05% | 23,279 |
| Jun 27, 2025 | 98.60 | 98.95 | 97.40 | 98.80 | 96.81 | 1.59% | 18,265 |
| Jun 26, 2025 | 98.50 | 99.00 | 97.00 | 97.25 | 95.29 | -0.71% | 12,722 |
| Jun 25, 2025 | 95.75 | 98.35 | 95.70 | 97.95 | 95.98 | 2.62% | 17,915 |
| Jun 24, 2025 | 95.45 | 96.60 | 95.00 | 95.45 | 93.53 | 0.58% | 11,708 |
| Jun 23, 2025 | 94.40 | 95.45 | 93.50 | 94.90 | 92.99 | 0.80% | 17,303 |
| Jun 20, 2025 | 96.45 | 96.45 | 93.45 | 94.15 | 92.26 | 0.75% | 18,845 |
| Jun 19, 2025 | 98.00 | 98.00 | 93.15 | 93.45 | 91.57 | -2.86% | 7,559 |
| Jun 18, 2025 | 103.00 | 103.00 | 95.70 | 96.20 | 94.26 | -0.88% | 7,613 |
| Jun 17, 2025 | 97.80 | 99.50 | 96.60 | 97.05 | 95.10 | -0.67% | 9,030 |
| Jun 16, 2025 | 96.15 | 98.30 | 95.55 | 97.70 | 95.73 | -0.31% | 7,744 |
| Jun 13, 2025 | 96.90 | 99.05 | 96.40 | 98.00 | 96.03 | -1.06% | 22,848 |
| Jun 12, 2025 | 101.25 | 102.40 | 98.45 | 99.05 | 97.06 | -1.98% | 23,785 |
| Jun 11, 2025 | 102.90 | 104.75 | 100.10 | 101.05 | 99.02 | 0.10% | 31,931 |
| Jun 10, 2025 | 100.00 | 101.70 | 100.00 | 100.95 | 98.92 | 0.05% | 10,200 |