NSE:XCHANGING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	64.99	65.89	64.11	64.45	64.45	-0.65%	72,812
Jul 20, 2026	65.00	66.25	63.81	64.87	64.87	-1.19%	105,749
Jul 17, 2026	64.77	65.95	64.12	65.65	65.65	0.66%	49,563
Jul 16, 2026	65.00	66.50	64.75	65.22	65.22	0.34%	90,653
Jul 15, 2026	65.32	65.74	64.09	65.00	65.00	-	75,760
Jul 14, 2026	65.05	66.39	64.64	65.00	65.00	-1.57%	106,954
Jul 13, 2026	63.60	67.40	63.50	66.04	66.04	1.84%	261,982
Jul 10, 2026	62.80	65.17	62.66	64.85	64.85	3.79%	85,216
Jul 9, 2026	62.90	63.10	61.64	62.48	62.48	1.40%	47,593
Jul 8, 2026	62.97	63.08	61.07	61.62	61.62	-2.14%	47,057
Jul 7, 2026	63.66	64.00	62.92	62.97	62.97	-1.08%	46,337
Jul 6, 2026	64.56	64.56	62.81	63.66	63.66	-1.39%	60,588
Jul 3, 2026	63.99	66.25	62.53	64.56	64.56	2.07%	234,776
Jul 2, 2026	60.51	63.64	60.51	63.25	63.25	4.12%	151,571
Jul 1, 2026	61.80	62.41	60.50	60.75	60.75	-0.61%	74,785
Jun 30, 2026	61.57	61.99	60.52	61.12	61.12	-0.71%	61,758
Jun 29, 2026	62.46	62.99	61.05	61.56	61.56	-1.44%	45,932
Jun 25, 2026	64.50	64.50	61.00	62.46	62.46	-1.45%	83,946
Jun 24, 2026	62.87	64.43	62.87	63.38	63.38	-0.41%	47,053
Jun 23, 2026	65.00	65.65	63.32	63.64	63.64	-1.97%	78,494
Jun 22, 2026	63.60	66.26	63.50	64.92	64.92	2.72%	164,824
Jun 19, 2026	64.00	64.75	62.86	63.20	63.20	-1.57%	110,681
Jun 18, 2026	63.75	64.58	63.75	64.21	64.21	0.31%	30,045
Jun 17, 2026	65.00	65.34	63.50	64.01	64.01	-0.22%	83,433
Jun 16, 2026	65.10	66.15	63.70	64.15	64.15	-1.08%	118,858
Jun 15, 2026	63.10	66.00	63.10	64.85	64.85	2.85%	161,235
Jun 12, 2026	62.59	63.29	62.00	63.05	63.05	2.32%	35,446
Jun 11, 2026	63.00	63.98	61.50	61.62	61.62	-2.22%	42,618
Jun 10, 2026	65.00	65.85	62.75	63.02	63.02	-3.02%	88,992
Jun 9, 2026	65.12	65.66	63.90	64.98	64.98	0.78%	40,920
Jun 8, 2026	64.85	65.50	63.51	64.48	64.48	-1.09%	62,661
Jun 5, 2026	65.10	65.80	64.75	65.19	65.19	0.26%	48,723
Jun 4, 2026	65.38	66.12	64.88	65.02	65.02	-0.52%	56,598
Jun 3, 2026	66.02	67.49	64.50	65.36	65.36	-2.21%	82,468
Jun 2, 2026	66.00	68.25	64.50	66.84	66.84	1.84%	178,074
Jun 1, 2026	65.50	67.90	65.22	65.63	65.63	0.74%	59,603
May 29, 2026	66.49	67.80	64.50	65.15	65.15	-3.17%	103,794
May 27, 2026	66.75	67.60	65.80	67.28	67.28	1.72%	67,220
May 26, 2026	66.45	66.97	66.00	66.14	66.14	-0.93%	43,343
May 25, 2026	66.96	67.90	66.50	66.76	66.76	-	64,897
May 22, 2026	68.20	68.40	66.34	66.76	66.76	-0.79%	99,530
May 21, 2026	68.00	71.40	66.73	67.29	67.29	0.43%	373,975
May 20, 2026	66.62	67.70	65.62	67.00	67.00	0.57%	108,178
May 19, 2026	65.81	67.79	65.51	66.62	66.62	1.23%	117,634
May 18, 2026	63.25	66.47	62.14	65.81	65.81	2.21%	99,654
May 15, 2026	64.78	65.45	63.75	64.39	64.39	0.88%	38,762
May 14, 2026	65.90	65.90	63.00	63.83	63.83	-1.77%	69,107
May 13, 2026	66.50	66.50	64.51	64.98	64.98	-0.73%	51,325
May 12, 2026	67.50	68.11	65.20	65.46	65.46	-3.89%	88,719
May 11, 2026	68.50	68.99	67.30	68.11	68.11	-1.73%	52,692