Xchanging Solutions Limited (NSE:XCHANGING)
India · Delayed Price · Currency is INR 60.71
-1.08 (-1.75%)
Sep 24, 2026, 12:56 PM IST
NSE:XCHANGING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 61.60 | 61.60 | 59.81 | 60.98 | - | -1.31% | 25,245 |
| 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 |
| 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 |