NSE:XCHANGING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	61.01	61.83	60.91	61.38	61.38	0.15%	30,996
Aug 27, 2026	61.82	62.11	61.00	61.29	61.29	-0.36%	27,470
Aug 26, 2026	61.45	62.14	60.81	61.51	61.51	1.05%	38,493
Aug 25, 2026	61.12	61.68	60.70	60.87	60.87	-0.41%	52,065
Aug 24, 2026	60.75	62.29	60.75	61.12	61.12	-0.21%	64,435
Aug 21, 2026	61.60	61.99	60.22	61.25	61.25	-0.05%	62,503
Aug 20, 2026	61.90	62.19	61.05	61.28	61.28	0.15%	42,060
Aug 19, 2026	62.00	62.47	61.10	61.19	61.19	-1.69%	52,767
Aug 18, 2026	62.18	62.55	61.65	62.24	62.24	0.84%	43,955
Aug 17, 2026	62.60	63.28	60.61	61.72	61.72	-3.38%	123,662
Aug 14, 2026	64.68	64.74	63.21	63.88	63.88	0.22%	103,831
Aug 13, 2026	67.19	67.95	63.00	65.74	63.74	-1.98%	414,051
Aug 12, 2026	68.99	68.99	66.70	67.07	65.03	-2.00%	84,472
Aug 11, 2026	68.19	69.24	68.07	68.44	66.36	0.62%	99,287
Aug 10, 2026	67.70	68.85	67.33	68.02	65.95	1.16%	100,360
Aug 7, 2026	68.55	68.61	67.07	67.24	65.19	-1.49%	124,031
Aug 6, 2026	68.15	68.84	67.71	68.26	66.18	0.16%	58,292
Aug 5, 2026	68.40	69.29	68.01	68.15	66.08	-0.35%	78,123
Aug 4, 2026	67.85	68.84	67.00	68.39	66.31	1.09%	60,951
Aug 3, 2026	66.12	69.49	66.12	67.65	65.59	2.31%	320,112
Jul 31, 2026	67.10	67.52	65.90	66.12	64.11	-1.43%	128,044
Jul 30, 2026	67.20	68.80	66.85	67.08	65.04	0.39%	162,442
Jul 29, 2026	66.25	67.99	66.00	66.82	64.79	1.46%	210,548
Jul 28, 2026	64.70	67.05	64.12	65.86	63.86	2.60%	168,135
Jul 27, 2026	64.04	65.33	63.96	64.19	62.24	0.23%	49,616
Jul 24, 2026	63.60	64.50	62.70	64.04	62.09	0.20%	92,873
Jul 23, 2026	64.20	64.55	63.50	63.91	61.97	-0.28%	39,196
Jul 22, 2026	64.46	64.81	63.50	64.09	62.14	-0.56%	82,108
Jul 21, 2026	64.99	65.89	64.11	64.45	62.49	-0.65%	72,812
Jul 20, 2026	65.00	66.25	63.81	64.87	62.90	-1.19%	105,749
Jul 17, 2026	64.77	65.95	64.12	65.65	63.65	0.66%	49,563
Jul 16, 2026	65.00	66.50	64.75	65.22	63.24	0.34%	90,653
Jul 15, 2026	65.32	65.74	64.09	65.00	63.02	-	75,760
Jul 14, 2026	65.05	66.39	64.64	65.00	63.02	-1.57%	106,954
Jul 13, 2026	63.60	67.40	63.50	66.04	64.03	1.84%	261,982
Jul 10, 2026	62.80	65.17	62.66	64.85	62.88	3.79%	85,216
Jul 9, 2026	62.90	63.10	61.64	62.48	60.58	1.40%	47,593
Jul 8, 2026	62.97	63.08	61.07	61.62	59.75	-2.14%	47,057
Jul 7, 2026	63.66	64.00	62.92	62.97	61.05	-1.08%	46,337
Jul 6, 2026	64.56	64.56	62.81	63.66	61.72	-1.39%	60,588
Jul 3, 2026	63.99	66.25	62.53	64.56	62.60	2.07%	234,776
Jul 2, 2026	60.51	63.64	60.51	63.25	61.33	4.12%	151,571
Jul 1, 2026	61.80	62.41	60.50	60.75	58.90	-0.61%	74,785
Jun 30, 2026	61.57	61.99	60.52	61.12	59.26	-0.71%	61,758
Jun 29, 2026	62.46	62.99	61.05	61.56	59.69	-1.44%	45,932
Jun 25, 2026	64.50	64.50	61.00	62.46	60.56	-1.45%	83,946
Jun 24, 2026	62.87	64.43	62.87	63.38	61.45	-0.41%	47,053