Xchanging Solutions Limited (BOM:532616)
India · Delayed Price · Currency is INR 61.05
+1.18 (1.97%)
At close: Oct 16, 2026
Xchanging Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 59.00 | 61.50 | 59.00 | 61.05 | 61.05 | 1.97% | 5,080 |
| Oct 15, 2026 | 59.05 | 61.75 | 59.05 | 59.87 | 59.87 | -2.24% | 9,029 |
| Oct 14, 2026 | 60.91 | 62.00 | 60.05 | 61.24 | 61.24 | 0.94% | 18,905 |
| Oct 13, 2026 | 61.00 | 61.00 | 59.97 | 60.67 | 60.67 | 0.33% | 2,807 |
| Oct 12, 2026 | 60.90 | 61.46 | 59.96 | 60.47 | 60.47 | 0.20% | 11,534 |
| Oct 9, 2026 | 58.11 | 61.00 | 58.11 | 60.35 | 60.35 | 2.27% | 6,241 |
| Oct 8, 2026 | 61.10 | 61.10 | 58.95 | 59.01 | 59.01 | -2.98% | 14,677 |
| Oct 7, 2026 | 64.00 | 64.00 | 60.65 | 60.82 | 60.82 | -1.41% | 1,581 |
| Oct 6, 2026 | 58.38 | 62.22 | 58.38 | 61.69 | 61.69 | 5.67% | 16,709 |
| Oct 5, 2026 | 60.30 | 60.87 | 57.90 | 58.38 | 58.38 | -3.18% | 5,213 |
| Oct 1, 2026 | 62.01 | 62.01 | 59.25 | 60.30 | 60.30 | -1.16% | 2,519 |
| Sep 30, 2026 | 60.62 | 61.40 | 60.37 | 61.01 | 61.01 | 1.40% | 2,225 |
| Sep 29, 2026 | 61.75 | 61.75 | 59.17 | 60.17 | 60.17 | 0.23% | 4,925 |
| Sep 28, 2026 | 61.75 | 61.75 | 59.76 | 60.03 | 60.03 | -2.26% | 7,267 |
| Sep 25, 2026 | 61.74 | 61.83 | 60.25 | 61.42 | 61.42 | 1.87% | 12,113 |
| Sep 24, 2026 | 61.12 | 61.65 | 60.02 | 60.29 | 60.29 | -2.17% | 4,237 |
| Sep 23, 2026 | 61.00 | 61.96 | 60.00 | 61.63 | 61.63 | 2.19% | 4,637 |
| Sep 22, 2026 | 62.00 | 62.00 | 60.30 | 60.31 | 60.31 | -1.49% | 10,988 |
| Sep 21, 2026 | 62.21 | 62.66 | 61.11 | 61.22 | 61.22 | -2.44% | 7,629 |
| Sep 18, 2026 | 62.47 | 62.75 | 61.60 | 62.75 | 62.75 | 1.69% | 4,534 |
| Sep 17, 2026 | 64.48 | 64.48 | 61.28 | 61.71 | 61.71 | -2.11% | 2,187 |
| Sep 16, 2026 | 65.83 | 65.83 | 62.41 | 63.04 | 63.04 | -1.84% | 4,727 |
| Sep 15, 2026 | 61.30 | 66.50 | 61.30 | 64.22 | 64.22 | 2.23% | 24,241 |
| Sep 11, 2026 | 63.51 | 64.07 | 62.10 | 62.82 | 62.82 | -0.73% | 5,293 |
| Sep 10, 2026 | 61.60 | 64.00 | 61.60 | 63.28 | 63.28 | 0.33% | 11,312 |
| Sep 9, 2026 | 63.83 | 64.47 | 61.56 | 63.07 | 63.07 | -1.88% | 26,574 |
| Sep 8, 2026 | 64.95 | 65.67 | 63.52 | 64.28 | 64.28 | 0.72% | 10,070 |
| Sep 7, 2026 | 60.01 | 64.87 | 60.01 | 63.82 | 63.82 | 4.11% | 19,561 |
| Sep 4, 2026 | 61.05 | 61.82 | 60.50 | 61.30 | 61.30 | 0.87% | 1,975 |
| Sep 3, 2026 | 61.40 | 61.40 | 60.00 | 60.77 | 60.77 | 0.12% | 1,941 |
| Sep 2, 2026 | 60.90 | 60.97 | 60.12 | 60.70 | 60.70 | 0.68% | 2,641 |
| Sep 1, 2026 | 61.01 | 61.50 | 60.22 | 60.29 | 60.29 | -1.18% | 4,237 |
| Aug 31, 2026 | 60.62 | 61.73 | 60.43 | 61.01 | 61.01 | -0.72% | 6,213 |
| Aug 28, 2026 | 60.10 | 61.95 | 60.10 | 61.45 | 61.45 | -0.21% | 3,683 |
| Aug 27, 2026 | 64.50 | 64.50 | 61.00 | 61.58 | 61.58 | 0.33% | 2,193 |
| Aug 26, 2026 | 61.30 | 61.50 | 60.69 | 61.38 | 61.38 | 0.69% | 4,670 |
| Aug 25, 2026 | 61.16 | 61.36 | 60.60 | 60.96 | 60.96 | -0.29% | 5,325 |
| Aug 24, 2026 | 60.01 | 62.30 | 60.01 | 61.14 | 61.14 | -0.55% | 11,720 |
| Aug 21, 2026 | 61.30 | 62.00 | 60.77 | 61.48 | 61.48 | -0.49% | 6,213 |
| Aug 20, 2026 | 60.10 | 62.26 | 60.10 | 61.78 | 61.78 | 0.93% | 5,506 |
| Aug 19, 2026 | 62.12 | 62.36 | 61.06 | 61.21 | 61.21 | -1.46% | 7,347 |
| Aug 18, 2026 | 61.00 | 62.48 | 61.00 | 62.12 | 62.12 | 0.44% | 4,653 |
| Aug 17, 2026 | 63.00 | 63.38 | 60.60 | 61.85 | 61.85 | -3.18% | 8,167 |
| Aug 14, 2026 | 65.69 | 65.69 | 63.20 | 63.88 | 63.88 | 0.22% | 6,815 |
| Aug 13, 2026 | 66.81 | 68.49 | 64.00 | 65.74 | 63.74 | -2.07% | 26,691 |
| Aug 12, 2026 | 68.56 | 68.56 | 66.51 | 67.13 | 65.09 | -2.09% | 8,588 |
| Aug 11, 2026 | 68.03 | 69.03 | 68.03 | 68.56 | 66.47 | 0.81% | 5,982 |
| Aug 10, 2026 | 67.11 | 68.66 | 67.11 | 68.01 | 65.94 | 0.99% | 22,502 |
| Aug 7, 2026 | 65.50 | 68.54 | 65.50 | 67.34 | 65.29 | -1.51% | 8,677 |
| Aug 6, 2026 | 69.35 | 69.35 | 68.00 | 68.37 | 66.29 | 0.50% | 7,925 |