Xchanging Solutions Limited (BOM:532616)
India · Delayed Price · Currency is INR 61.48
-0.30 (-0.49%)
At close: Aug 21, 2026
Xchanging Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 62.03 | 62.95 | 61.90 | 62.40 | 60.50 | 1.00% | 4,432 |
| Jul 8, 2026 | 62.78 | 63.17 | 61.00 | 61.78 | 59.90 | -1.83% | 4,940 |
| Jul 7, 2026 | 63.54 | 64.05 | 62.86 | 62.93 | 61.02 | -0.96% | 10,414 |
| Jul 6, 2026 | 64.01 | 65.29 | 62.78 | 63.54 | 61.61 | -1.78% | 15,903 |
| Jul 3, 2026 | 63.60 | 66.20 | 62.43 | 64.69 | 62.72 | 2.65% | 15,365 |
| Jul 2, 2026 | 60.51 | 63.77 | 60.51 | 63.02 | 61.10 | 3.92% | 17,901 |
| Jul 1, 2026 | 60.30 | 62.40 | 60.30 | 60.64 | 58.80 | -0.90% | 6,390 |
| Jun 30, 2026 | 62.44 | 62.44 | 60.75 | 61.19 | 59.33 | -0.92% | 9,427 |
| Jun 29, 2026 | 65.90 | 65.90 | 61.10 | 61.76 | 59.88 | -1.17% | 6,786 |
| Jun 25, 2026 | 64.04 | 64.04 | 62.17 | 62.49 | 60.59 | -1.34% | 7,890 |
| Jun 24, 2026 | 64.01 | 64.11 | 63.10 | 63.34 | 61.41 | -0.72% | 2,692 |
| Jun 23, 2026 | 65.90 | 65.90 | 63.36 | 63.80 | 61.86 | -1.98% | 8,612 |
| Jun 22, 2026 | 65.95 | 65.99 | 63.03 | 65.09 | 63.11 | 3.07% | 6,299 |
| Jun 19, 2026 | 64.20 | 64.79 | 63.00 | 63.15 | 61.23 | -2.06% | 5,697 |
| Jun 18, 2026 | 63.11 | 64.86 | 63.11 | 64.48 | 62.52 | 0.96% | 2,914 |
| Jun 17, 2026 | 64.15 | 65.41 | 63.35 | 63.87 | 61.93 | -0.93% | 5,025 |
| Jun 16, 2026 | 65.80 | 66.36 | 63.68 | 64.47 | 62.51 | -0.52% | 4,404 |
| Jun 15, 2026 | 64.62 | 65.95 | 63.67 | 64.81 | 62.84 | 2.79% | 20,671 |
| Jun 12, 2026 | 62.69 | 63.31 | 61.87 | 63.05 | 61.13 | 2.22% | 6,036 |