NSE:XCHANGING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	69.39	70.45	68.46	69.31	69.31	0.38%	100,727
May 7, 2026	70.50	70.50	68.20	69.05	69.05	-0.76%	94,393
May 6, 2026	68.50	69.90	67.60	69.58	69.58	2.82%	108,181
May 5, 2026	66.43	70.00	66.01	67.67	67.67	1.87%	233,352
May 4, 2026	67.00	67.27	65.72	66.43	66.43	-0.24%	54,983
Apr 30, 2026	67.75	67.83	65.00	66.59	66.59	0.14%	83,943
Apr 29, 2026	67.00	67.49	66.16	66.50	66.50	-0.52%	90,127
Apr 28, 2026	67.08	68.00	66.11	66.85	66.85	-0.34%	74,994
Apr 27, 2026	65.89	68.89	64.95	67.08	67.08	3.28%	96,852
Apr 24, 2026	66.32	66.53	64.21	64.95	64.95	-2.43%	101,296
Apr 23, 2026	67.50	67.56	66.17	66.57	66.57	-0.75%	80,843
Apr 22, 2026	66.30	68.00	65.64	67.07	67.07	1.39%	146,905
Apr 21, 2026	64.20	66.56	64.18	66.15	66.15	2.59%	109,045
Apr 20, 2026	66.30	66.30	64.10	64.48	64.48	-1.84%	88,229
Apr 17, 2026	65.80	66.00	64.35	65.69	65.69	0.60%	179,553
Apr 16, 2026	64.44	66.00	64.25	65.30	65.30	2.03%	132,602
Apr 15, 2026	64.50	65.00	62.40	64.00	64.00	2.99%	252,130
Apr 13, 2026	60.66	63.12	58.91	62.14	62.14	-0.80%	143,495
Apr 10, 2026	62.70	63.43	62.00	62.64	62.64	1.11%	61,476
Apr 9, 2026	62.30	63.00	61.05	61.95	61.95	-0.56%	103,531
Apr 8, 2026	59.00	63.80	58.17	62.30	62.30	8.90%	326,880
Apr 7, 2026	55.80	57.66	54.91	57.21	57.21	2.93%	108,835
Apr 6, 2026	54.95	55.93	52.56	55.58	55.58	1.68%	81,584
Apr 2, 2026	52.90	55.00	51.75	54.66	54.66	2.88%	122,077
Apr 1, 2026	50.00	53.48	49.10	53.13	53.13	11.17%	179,025
Mar 30, 2026	50.76	50.80	47.50	47.79	47.79	-5.85%	291,195
Mar 27, 2026	54.85	54.99	50.20	50.76	50.76	-8.34%	442,449
Mar 25, 2026	54.03	56.48	54.03	55.38	55.38	1.80%	195,563
Mar 24, 2026	54.59	55.50	53.72	54.40	54.40	1.51%	186,727
Mar 23, 2026	56.70	56.70	53.50	53.59	53.59	-5.49%	151,920
Mar 20, 2026	56.80	57.88	56.11	56.70	56.70	1.78%	98,503
Mar 19, 2026	56.55	57.50	55.00	55.71	55.71	-4.13%	124,158
Mar 18, 2026	55.62	58.87	55.62	58.11	58.11	4.51%	170,844
Mar 17, 2026	55.41	55.95	54.75	55.60	55.60	-0.09%	121,182
Mar 16, 2026	57.06	57.09	54.51	55.65	55.65	-2.42%	182,024
Mar 13, 2026	58.90	59.07	56.70	57.03	57.03	-3.83%	165,600
Mar 12, 2026	60.90	60.90	59.00	59.30	59.30	-2.85%	172,399
Mar 11, 2026	62.00	63.88	60.60	61.04	61.04	-1.85%	103,327
Mar 10, 2026	61.49	62.29	60.77	62.19	62.19	2.57%	113,746
Mar 9, 2026	62.20	62.20	60.10	60.63	60.63	-3.27%	98,072