Xchanging Solutions Limited (BOM:532616)
India · Delayed Price · Currency is INR 62.75
+1.04 (1.69%)
At close: Sep 18, 2026
Xchanging Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 69.50 | 69.50 | 68.00 | 68.03 | 65.96 | -0.25% | 5,337 |
| Aug 4, 2026 | 69.55 | 69.55 | 67.30 | 68.20 | 66.13 | 0.93% | 5,114 |
| Aug 3, 2026 | 65.90 | 69.35 | 65.90 | 67.57 | 65.51 | 2.12% | 39,391 |
| Jul 31, 2026 | 69.50 | 69.50 | 65.90 | 66.17 | 64.16 | -1.30% | 10,424 |
| Jul 30, 2026 | 63.10 | 68.73 | 63.10 | 67.04 | 65.00 | -0.06% | 18,302 |
| Jul 29, 2026 | 64.80 | 67.90 | 64.80 | 67.08 | 65.04 | 1.76% | 19,641 |
| Jul 28, 2026 | 64.44 | 67.18 | 64.44 | 65.92 | 63.91 | 2.95% | 22,577 |
| Jul 27, 2026 | 66.90 | 66.90 | 63.94 | 64.03 | 62.08 | - | 3,415 |
| Jul 24, 2026 | 64.00 | 64.50 | 62.80 | 64.03 | 62.08 | 0.22% | 7,004 |
| Jul 23, 2026 | 64.29 | 64.29 | 63.00 | 63.89 | 61.95 | -0.64% | 16,404 |
| Jul 22, 2026 | 64.63 | 64.85 | 63.40 | 64.30 | 62.34 | -0.51% | 18,172 |
| Jul 21, 2026 | 65.66 | 65.85 | 64.30 | 64.63 | 62.66 | -0.22% | 4,450 |
| Jul 20, 2026 | 65.86 | 66.26 | 63.85 | 64.77 | 62.80 | -1.25% | 6,340 |
| Jul 17, 2026 | 65.15 | 65.76 | 64.09 | 65.59 | 63.59 | 0.35% | 8,205 |
| Jul 16, 2026 | 65.15 | 66.15 | 64.67 | 65.36 | 63.37 | 0.91% | 10,572 |
| Jul 15, 2026 | 65.90 | 65.90 | 64.70 | 64.77 | 62.80 | -0.34% | 2,330 |
| Jul 14, 2026 | 66.00 | 66.35 | 64.70 | 64.99 | 63.01 | -1.44% | 4,168 |
| Jul 13, 2026 | 65.00 | 67.11 | 63.80 | 65.94 | 63.93 | 1.73% | 22,612 |
| Jul 10, 2026 | 63.11 | 65.00 | 63.07 | 64.82 | 62.85 | 3.88% | 7,588 |