NSE:XCHANGING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	60.35	61.50	59.81	60.60	60.60	0.41%	42,910
Nov 9, 2026	61.00	61.13	59.62	60.35	60.35	-1.29%	35,592
Nov 8, 2026	59.15	62.49	59.15	61.14	61.14	0.72%	60,071
Nov 6, 2026	57.58	62.00	57.58	60.70	60.70	5.42%	295,808
Nov 5, 2026	59.00	59.38	57.01	57.58	57.58	-0.88%	77,778
Nov 4, 2026	57.90	59.05	57.15	58.09	58.09	0.24%	58,976
Nov 3, 2026	55.60	58.50	55.52	57.95	57.95	5.12%	132,804
Nov 2, 2026	55.72	56.49	53.15	55.13	55.13	-1.27%	113,148
Oct 30, 2026	58.30	58.72	55.60	55.84	55.84	-3.71%	47,967
Oct 29, 2026	57.30	58.44	56.43	57.99	57.99	2.35%	38,928
Oct 28, 2026	57.55	57.55	55.22	56.66	56.66	-0.61%	46,709
Oct 27, 2026	56.00	57.64	55.83	57.01	57.01	2.33%	40,015
Oct 26, 2026	55.59	57.49	54.11	55.71	55.71	1.90%	39,143
Oct 23, 2026	56.60	57.00	53.91	54.67	54.67	-4.15%	66,540
Oct 22, 2026	57.66	57.68	55.81	57.04	57.04	-1.08%	38,453
Oct 21, 2026	60.50	60.75	56.00	57.66	57.66	-3.90%	120,961
Oct 19, 2026	61.72	61.72	59.41	60.00	60.00	-1.40%	31,954
Oct 16, 2026	59.90	61.48	59.52	60.85	60.85	1.59%	43,212
Oct 15, 2026	60.16	61.69	59.16	59.90	59.90	-1.98%	52,801
Oct 14, 2026	60.79	63.36	60.16	61.11	61.11	1.65%	70,935
Oct 13, 2026	60.81	61.29	59.25	60.12	60.12	-1.05%	48,200
Oct 12, 2026	60.90	61.37	60.26	60.76	60.76	0.76%	44,700
Oct 9, 2026	59.58	60.97	59.05	60.30	60.30	2.27%	35,050
Oct 8, 2026	61.04	61.55	58.85	58.96	58.96	-3.41%	59,015
Oct 7, 2026	62.25	62.25	60.55	61.04	61.04	-1.33%	38,682
Oct 6, 2026	58.80	62.60	58.18	61.86	61.86	6.42%	172,281
Oct 5, 2026	60.45	61.00	57.28	58.13	58.13	-2.68%	111,368
Oct 1, 2026	61.00	61.42	59.40	59.73	59.73	-2.47%	58,010
Sep 30, 2026	61.20	61.89	60.05	61.24	61.24	1.69%	41,413
Sep 29, 2026	60.89	60.89	59.20	60.22	60.22	0.30%	37,926
Sep 28, 2026	62.00	62.00	59.80	60.04	60.04	-2.25%	72,124
Sep 25, 2026	62.00	62.00	60.12	61.42	61.42	1.77%	64,422
Sep 24, 2026	61.60	61.60	59.81	60.35	60.35	-2.33%	56,011
Sep 23, 2026	60.10	61.88	60.10	61.79	61.79	2.44%	60,220
Sep 22, 2026	61.95	61.95	60.10	60.32	60.32	-1.61%	67,795
Sep 21, 2026	62.95	62.95	61.10	61.31	61.31	-1.37%	61,650
Sep 18, 2026	62.40	62.95	61.65	62.16	62.16	0.58%	62,678
Sep 17, 2026	63.00	63.96	61.20	61.80	61.80	-2.03%	85,926
Sep 16, 2026	65.78	65.78	62.40	63.08	63.08	-2.20%	91,818
Sep 15, 2026	62.90	66.50	62.32	64.50	64.50	3.46%	511,238
Sep 11, 2026	63.98	64.94	61.78	62.34	62.34	-2.01%	82,421
Sep 10, 2026	64.00	64.23	62.96	63.62	63.62	0.54%	69,094
Sep 9, 2026	64.12	64.99	62.04	63.28	63.28	-1.25%	78,595
Sep 8, 2026	64.30	65.85	63.70	64.08	64.08	-0.34%	212,407
Sep 7, 2026	61.38	64.80	60.63	64.30	64.30	4.72%	325,705
Sep 4, 2026	60.40	61.55	60.25	61.40	61.40	0.67%	61,684
Sep 3, 2026	60.84	61.15	60.21	60.99	60.99	0.25%	43,159
Sep 2, 2026	60.35	60.97	60.00	60.84	60.84	0.88%	44,176
Sep 1, 2026	60.94	61.30	60.17	60.31	60.31	-1.03%	34,232
Aug 31, 2026	61.29	61.92	60.45	60.94	60.94	-0.72%	42,468