NSE:XCHANGING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	50.00	53.48	49.10	53.13	53.13	11.17%	179,025
Mar 30, 2026	50.76	50.80	47.50	47.79	47.79	-5.85%	291,195
Mar 27, 2026	54.85	54.99	50.20	50.76	50.76	-8.34%	442,449
Mar 25, 2026	54.03	56.48	54.03	55.38	55.38	1.80%	195,563
Mar 24, 2026	54.59	55.50	53.72	54.40	54.40	1.51%	186,727
Mar 23, 2026	56.70	56.70	53.50	53.59	53.59	-5.49%	151,920
Mar 20, 2026	56.80	57.88	56.11	56.70	56.70	1.78%	98,503
Mar 19, 2026	56.55	57.50	55.00	55.71	55.71	-4.13%	124,158
Mar 18, 2026	55.62	58.87	55.62	58.11	58.11	4.51%	170,844
Mar 17, 2026	55.41	55.95	54.75	55.60	55.60	-0.09%	121,182
Mar 16, 2026	57.06	57.09	54.51	55.65	55.65	-2.42%	182,024
Mar 13, 2026	58.90	59.07	56.70	57.03	57.03	-3.83%	165,600
Mar 12, 2026	60.90	60.90	59.00	59.30	59.30	-2.85%	172,399
Mar 11, 2026	62.00	63.88	60.60	61.04	61.04	-1.85%	103,327
Mar 10, 2026	61.49	62.29	60.77	62.19	62.19	2.57%	113,746
Mar 9, 2026	62.20	62.20	60.10	60.63	60.63	-3.27%	98,072
Mar 6, 2026	62.90	63.50	62.12	62.68	62.68	0.13%	60,972
Mar 5, 2026	63.00	64.23	62.10	62.60	62.60	-0.29%	76,753
Mar 4, 2026	64.00	64.00	62.60	62.78	62.78	-3.03%	97,377
Mar 2, 2026	64.75	66.00	62.70	64.74	64.74	-1.61%	125,194
Feb 27, 2026	65.97	66.20	64.90	65.80	65.80	0.83%	66,643
Feb 26, 2026	65.42	65.79	64.90	65.26	65.26	0.15%	104,821
Feb 25, 2026	67.00	67.54	65.00	65.16	65.16	-2.02%	107,523
Feb 24, 2026	66.50	68.00	65.80	66.50	66.50	-0.73%	64,396
Feb 23, 2026	66.87	67.55	66.39	66.99	66.99	0.39%	73,054
Feb 20, 2026	67.60	68.29	66.51	66.73	66.73	-0.80%	79,086
Feb 19, 2026	67.54	68.23	67.00	67.27	67.27	-0.84%	75,232
Feb 18, 2026	68.40	69.69	66.82	67.84	67.84	-0.40%	150,721
Feb 17, 2026	67.52	69.74	67.50	68.11	68.11	0.87%	129,302
Feb 16, 2026	68.24	68.82	67.00	67.52	67.52	-1.06%	70,731
Feb 13, 2026	69.96	69.96	68.00	68.24	68.24	-2.33%	127,161
Feb 12, 2026	72.50	72.52	69.41	69.87	69.87	-3.31%	106,277
Feb 11, 2026	73.30	73.78	71.87	72.26	72.26	-1.08%	65,584
Feb 10, 2026	71.42	73.25	71.10	73.05	73.05	2.28%	109,582
Feb 9, 2026	72.00	72.80	70.50	71.42	71.42	0.52%	114,417
Feb 6, 2026	72.52	72.83	70.51	71.05	71.05	-2.09%	68,879
Feb 5, 2026	76.00	76.00	71.90	72.57	72.57	-4.15%	134,975
Feb 4, 2026	72.28	77.00	72.28	75.71	75.71	1.64%	149,472
Feb 3, 2026	76.40	76.40	73.00	74.49	74.49	3.09%	88,024
Feb 2, 2026	72.85	72.85	70.02	72.26	72.26	0.36%	81,017
Feb 1, 2026	71.43	73.67	71.41	72.00	72.00	0.66%	55,830
Jan 30, 2026	70.50	71.90	69.44	71.53	71.53	1.46%	74,248
Jan 29, 2026	70.23	72.24	69.05	70.50	70.50	-0.04%	70,548
Jan 28, 2026	68.50	71.70	68.50	70.53	70.53	1.48%	87,744
Jan 27, 2026	69.00	70.49	68.55	69.50	69.50	-0.44%	54,563
Jan 23, 2026	71.70	71.79	69.00	69.81	69.81	-2.23%	68,380
Jan 22, 2026	70.80	72.69	70.60	71.40	71.40	2.48%	63,027
Jan 21, 2026	71.23	72.12	69.00	69.67	69.67	-2.19%	117,070
Jan 20, 2026	74.48	74.58	70.00	71.23	71.23	-4.38%	129,250
Jan 19, 2026	75.99	75.99	74.00	74.49	74.49	-2.17%	84,767