Xchanging Solutions Limited (NSE:XCHANGING)
India · Delayed Price · Currency is INR 85.81
-1.02 (-1.17%)
Aug 29, 2025, 3:30 PM IST
Xchanging Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 86.90 | 87.54 | 85.11 | 85.81 | 85.81 | -1.17% | 49,611 |
| 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 |
| Aug 18, 2025 | 87.00 | 87.00 | 85.81 | 86.26 | 86.26 | 0.68% | 36,960 |
| Aug 14, 2025 | 85.69 | 86.99 | 85.25 | 85.68 | 85.68 | -0.01% | 45,159 |
| Aug 13, 2025 | 86.94 | 87.27 | 85.30 | 85.69 | 85.69 | -1.34% | 65,829 |
| Aug 12, 2025 | 85.40 | 88.19 | 85.17 | 86.85 | 86.85 | 2.15% | 97,321 |
| Aug 11, 2025 | 86.37 | 86.56 | 84.50 | 85.02 | 85.02 | -1.54% | 61,089 |
| Aug 8, 2025 | 84.50 | 92.00 | 83.06 | 86.35 | 86.35 | 2.68% | 406,679 |
| Aug 7, 2025 | 83.72 | 84.99 | 82.27 | 84.10 | 84.10 | -0.08% | 114,506 |
| Aug 6, 2025 | 86.00 | 86.69 | 83.27 | 84.17 | 84.17 | -2.34% | 155,021 |
| Aug 5, 2025 | 87.17 | 88.22 | 86.00 | 86.19 | 86.19 | -1.11% | 72,514 |
| Aug 4, 2025 | 88.00 | 88.19 | 86.00 | 87.16 | 87.16 | -0.41% | 74,145 |
| Aug 1, 2025 | 89.15 | 90.00 | 87.00 | 87.52 | 87.52 | -1.83% | 67,484 |
| Jul 31, 2025 | 89.45 | 89.90 | 88.35 | 89.15 | 89.15 | -0.88% | 87,719 |
| Jul 30, 2025 | 90.85 | 91.35 | 89.25 | 89.94 | 89.94 | -0.72% | 51,367 |
| Jul 29, 2025 | 90.50 | 91.95 | 89.02 | 90.59 | 90.59 | 0.88% | 73,747 |
| Jul 28, 2025 | 90.70 | 91.30 | 89.50 | 89.80 | 89.80 | -1.10% | 87,859 |
| Jul 25, 2025 | 91.60 | 92.20 | 90.25 | 90.80 | 90.80 | -0.99% | 92,671 |
| Jul 24, 2025 | 93.21 | 94.00 | 90.00 | 91.71 | 91.71 | -1.39% | 185,351 |
| Jul 23, 2025 | 93.96 | 94.00 | 92.54 | 93.00 | 93.00 | -0.58% | 91,914 |
| Jul 22, 2025 | 93.75 | 94.58 | 93.00 | 93.54 | 93.54 | 0.42% | 87,955 |
| Jul 21, 2025 | 95.01 | 95.68 | 92.61 | 93.15 | 93.15 | -1.72% | 110,449 |
| Jul 18, 2025 | 96.70 | 96.83 | 94.18 | 94.78 | 94.78 | -1.48% | 153,194 |
| Jul 17, 2025 | 97.29 | 97.60 | 96.00 | 96.20 | 96.20 | -0.87% | 111,155 |
| Jul 16, 2025 | 96.70 | 97.84 | 96.18 | 97.04 | 97.04 | 0.90% | 111,819 |
| Jul 15, 2025 | 96.00 | 97.01 | 95.80 | 96.17 | 96.17 | -0.08% | 83,614 |
| Jul 14, 2025 | 95.83 | 96.50 | 94.20 | 96.25 | 96.25 | 0.44% | 111,710 |
| Jul 11, 2025 | 97.90 | 98.38 | 95.30 | 95.83 | 95.83 | -3.70% | 173,345 |
| Jul 10, 2025 | 99.99 | 101.80 | 99.11 | 99.51 | 97.51 | -0.31% | 229,535 |
| Jul 9, 2025 | 99.95 | 100.59 | 99.32 | 99.82 | 97.81 | 0.26% | 133,150 |
| Jul 8, 2025 | 99.50 | 100.69 | 99.12 | 99.56 | 97.56 | 0.20% | 127,402 |
| Jul 7, 2025 | 99.01 | 101.30 | 99.01 | 99.36 | 97.36 | -0.39% | 140,554 |
| Jul 4, 2025 | 99.40 | 101.50 | 98.77 | 99.75 | 97.75 | 1.14% | 196,519 |
| Jul 3, 2025 | 99.60 | 100.00 | 98.40 | 98.63 | 96.65 | -0.66% | 122,339 |
| Jul 2, 2025 | 99.19 | 100.20 | 98.38 | 99.29 | 97.29 | 0.59% | 120,277 |
| Jul 1, 2025 | 99.00 | 100.00 | 98.20 | 98.71 | 96.73 | 0.16% | 111,984 |
| Jun 30, 2025 | 98.68 | 99.30 | 97.70 | 98.55 | 96.57 | -0.12% | 99,225 |
| Jun 27, 2025 | 98.00 | 99.40 | 97.47 | 98.67 | 96.69 | 1.58% | 158,145 |
| Jun 26, 2025 | 98.34 | 99.00 | 96.11 | 97.14 | 95.19 | -0.85% | 139,143 |
| Jun 25, 2025 | 96.00 | 98.45 | 95.51 | 97.97 | 96.00 | 2.62% | 106,509 |
| Jun 24, 2025 | 95.93 | 96.80 | 94.92 | 95.47 | 93.55 | 0.64% | 86,042 |
| Jun 23, 2025 | 94.29 | 95.73 | 93.36 | 94.86 | 92.95 | 0.51% | 144,834 |
| Jun 20, 2025 | 93.50 | 95.37 | 93.36 | 94.38 | 92.48 | 1.01% | 109,207 |
| Jun 19, 2025 | 96.59 | 96.71 | 92.96 | 93.44 | 91.56 | -2.90% | 151,159 |