Xchanging Solutions Limited (NSE:XCHANGING)
India · Delayed Price · Currency is INR 95.46
+9.10 (10.54%)
Oct 30, 2025, 3:30 PM IST
Xchanging Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 85.55 | 98.49 | 85.55 | 97.22 | 97.22 | 12.58% | 6,484,789 |
| Oct 29, 2025 | 86.50 | 86.70 | 85.76 | 86.36 | 86.36 | 0.17% | 52,256 |
| Oct 28, 2025 | 85.90 | 86.60 | 85.10 | 86.21 | 86.21 | 0.33% | 58,613 |
| Oct 27, 2025 | 85.82 | 86.75 | 85.66 | 85.93 | 85.93 | 0.13% | 46,198 |
| Oct 24, 2025 | 86.00 | 86.50 | 85.40 | 85.82 | 85.82 | -0.16% | 57,418 |
| Oct 23, 2025 | 86.10 | 87.11 | 85.51 | 85.96 | 85.96 | 0.26% | 89,173 |
| Oct 21, 2025 | 85.40 | 86.08 | 85.26 | 85.74 | 85.74 | 0.40% | 14,616 |
| Oct 20, 2025 | 84.60 | 86.24 | 84.60 | 85.40 | 85.40 | 0.42% | 42,781 |
| Oct 17, 2025 | 85.05 | 86.05 | 84.86 | 85.04 | 85.04 | -0.33% | 54,071 |
| Oct 16, 2025 | 86.10 | 86.50 | 85.25 | 85.32 | 85.32 | -0.63% | 33,028 |
| Oct 15, 2025 | 84.90 | 86.80 | 84.02 | 85.86 | 85.86 | 1.71% | 76,402 |
| Oct 14, 2025 | 85.40 | 86.09 | 83.70 | 84.42 | 84.42 | -1.15% | 61,590 |
| Oct 13, 2025 | 85.00 | 86.00 | 85.00 | 85.40 | 85.40 | -0.78% | 37,045 |
| Oct 10, 2025 | 85.50 | 86.86 | 85.09 | 86.07 | 86.07 | 0.23% | 83,762 |
| Oct 9, 2025 | 85.80 | 86.80 | 84.62 | 85.87 | 85.87 | 0.88% | 75,152 |
| Oct 8, 2025 | 85.32 | 85.97 | 85.00 | 85.12 | 85.12 | -0.23% | 35,314 |
| Oct 7, 2025 | 86.00 | 86.10 | 85.00 | 85.32 | 85.32 | -0.47% | 52,359 |
| Oct 6, 2025 | 87.00 | 87.43 | 85.45 | 85.72 | 85.72 | -0.99% | 56,798 |
| Oct 3, 2025 | 85.02 | 87.84 | 85.02 | 86.58 | 86.58 | 1.03% | 72,284 |
| Oct 1, 2025 | 84.00 | 86.50 | 84.00 | 85.70 | 85.70 | 1.38% | 42,235 |
| Sep 30, 2025 | 85.80 | 86.28 | 84.35 | 84.53 | 84.53 | -0.58% | 57,299 |
| Sep 29, 2025 | 83.52 | 86.50 | 83.52 | 85.02 | 85.02 | 0.70% | 55,542 |
| Sep 26, 2025 | 85.00 | 85.47 | 83.85 | 84.43 | 84.43 | -1.31% | 72,665 |
| Sep 25, 2025 | 86.10 | 86.95 | 85.25 | 85.55 | 85.55 | -0.64% | 47,248 |
| Sep 24, 2025 | 87.40 | 87.48 | 85.90 | 86.10 | 86.10 | -1.03% | 78,727 |
| Sep 23, 2025 | 87.54 | 89.08 | 86.83 | 87.00 | 87.00 | -0.21% | 80,185 |
| Sep 22, 2025 | 88.20 | 89.99 | 86.60 | 87.18 | 87.18 | -2.43% | 122,462 |
| Sep 19, 2025 | 90.70 | 90.80 | 89.01 | 89.35 | 89.35 | -0.90% | 80,286 |
| Sep 18, 2025 | 89.59 | 91.65 | 89.37 | 90.16 | 90.16 | 0.75% | 106,964 |
| Sep 17, 2025 | 89.50 | 90.10 | 88.70 | 89.49 | 89.49 | 0.37% | 77,384 |
| Sep 16, 2025 | 89.44 | 90.00 | 89.00 | 89.16 | 89.16 | 0.17% | 39,807 |
| Sep 15, 2025 | 88.11 | 90.20 | 88.10 | 89.01 | 89.01 | 0.45% | 69,353 |
| Sep 12, 2025 | 89.49 | 90.50 | 88.10 | 88.61 | 88.61 | -0.46% | 83,215 |
| Sep 11, 2025 | 87.83 | 91.80 | 87.83 | 89.02 | 89.02 | 0.96% | 167,749 |
| Sep 10, 2025 | 87.81 | 89.85 | 87.81 | 88.17 | 88.17 | -0.05% | 88,235 |
| Sep 9, 2025 | 88.19 | 89.25 | 87.76 | 88.21 | 88.21 | 0.02% | 58,502 |
| Sep 8, 2025 | 90.20 | 90.30 | 88.00 | 88.19 | 88.19 | -1.27% | 40,653 |
| Sep 5, 2025 | 89.95 | 90.16 | 88.55 | 89.32 | 89.32 | -0.45% | 43,558 |
| Sep 4, 2025 | 90.50 | 90.66 | 89.42 | 89.72 | 89.72 | 0.07% | 56,238 |
| Sep 3, 2025 | 90.00 | 90.92 | 89.40 | 89.66 | 89.66 | -0.01% | 83,789 |
| Sep 2, 2025 | 85.80 | 92.75 | 85.80 | 89.67 | 89.67 | 4.43% | 229,078 |
| Sep 1, 2025 | 85.81 | 87.29 | 85.60 | 85.87 | 85.87 | 0.07% | 51,862 |
| Aug 29, 2025 | 86.90 | 87.54 | 85.11 | 85.81 | 85.81 | -1.17% | 49,562 |
| Aug 28, 2025 | 89.10 | 89.10 | 86.50 | 86.83 | 86.83 | -2.32% | 75,328 |
| Aug 26, 2025 | 86.55 | 91.00 | 86.55 | 88.89 | 88.89 | 1.90% | 123,324 |
| Aug 25, 2025 | 87.41 | 88.38 | 87.00 | 87.23 | 87.23 | -0.67% | 62,097 |
| Aug 22, 2025 | 89.26 | 89.28 | 87.36 | 87.82 | 87.82 | -1.71% | 63,765 |
| Aug 21, 2025 | 87.87 | 91.94 | 87.75 | 89.35 | 89.35 | 1.78% | 188,332 |
| Aug 20, 2025 | 86.06 | 88.80 | 85.81 | 87.79 | 87.79 | 1.66% | 82,190 |
| Aug 19, 2025 | 86.17 | 87.04 | 85.81 | 86.36 | 86.36 | 0.12% | 83,073 |