Xchanging Solutions Limited (BOM:532616)
India
· Delayed Price · Currency is INR 62.96
+0.17 (0.27%)
At close: Mar 6, 2026
Xchanging Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.00 | 63.26 | 62.00 | 62.96 | 62.96 | 0.27% | 14,230 |
| Mar 5, 2026 | 61.38 | 64.23 | 61.38 | 62.79 | 62.79 | -0.27% | 10,187 |
| Mar 4, 2026 | 62.00 | 63.98 | 62.00 | 62.96 | 62.96 | -2.27% | 12,504 |
| Mar 2, 2026 | 64.30 | 65.31 | 62.76 | 64.42 | 64.42 | -1.95% | 20,292 |
| Feb 27, 2026 | 65.45 | 66.10 | 64.83 | 65.70 | 65.70 | 0.38% | 5,716 |
| Feb 26, 2026 | 65.20 | 65.54 | 64.80 | 65.45 | 65.45 | 0.66% | 2,095 |
| Feb 25, 2026 | 66.00 | 66.93 | 64.86 | 65.02 | 65.02 | -1.89% | 14,161 |
| Feb 24, 2026 | 66.50 | 67.58 | 66.00 | 66.27 | 66.27 | -1.05% | 18,032 |
| Feb 23, 2026 | 66.73 | 67.15 | 66.30 | 66.97 | 66.97 | 0.37% | 3,809 |
| Feb 20, 2026 | 67.33 | 67.68 | 66.50 | 66.72 | 66.72 | -0.91% | 6,535 |
| Feb 19, 2026 | 73.89 | 74.90 | 66.79 | 67.33 | 67.33 | -0.97% | 13,368 |
| Feb 18, 2026 | 69.00 | 69.29 | 67.00 | 67.99 | 67.99 | -0.72% | 7,996 |
| Feb 17, 2026 | 67.29 | 69.66 | 67.29 | 68.48 | 68.48 | 1.71% | 8,034 |
| Feb 16, 2026 | 68.44 | 68.65 | 67.20 | 67.33 | 67.33 | -1.23% | 6,804 |
| Feb 13, 2026 | 69.05 | 69.75 | 68.05 | 68.17 | 68.17 | -2.57% | 8,235 |
| Feb 12, 2026 | 71.90 | 71.90 | 69.55 | 69.97 | 69.97 | -2.99% | 16,129 |
| Feb 11, 2026 | 73.10 | 73.57 | 71.80 | 72.13 | 72.13 | -1.22% | 3,272 |
| Feb 10, 2026 | 73.99 | 73.99 | 71.70 | 73.02 | 73.02 | 2.27% | 15,751 |
| Feb 9, 2026 | 71.26 | 72.55 | 71.00 | 71.40 | 71.40 | 0.32% | 6,664 |
| Feb 6, 2026 | 71.15 | 72.20 | 70.49 | 71.17 | 71.17 | -2.19% | 7,830 |
| Feb 5, 2026 | 73.50 | 75.87 | 72.00 | 72.76 | 72.76 | -4.10% | 15,289 |
| Feb 4, 2026 | 74.95 | 76.40 | 72.90 | 75.87 | 75.87 | 1.91% | 15,891 |
| Feb 3, 2026 | 74.95 | 75.54 | 73.11 | 74.45 | 74.45 | 3.60% | 6,870 |
| Feb 2, 2026 | 71.50 | 72.95 | 70.17 | 71.86 | 71.86 | -0.21% | 6,939 |
| Feb 1, 2026 | 71.90 | 73.50 | 71.50 | 72.01 | 72.01 | 0.94% | 4,537 |
| Jan 30, 2026 | 71.84 | 71.84 | 69.35 | 71.34 | 71.34 | 1.78% | 3,637 |
| Jan 29, 2026 | 70.70 | 71.32 | 68.98 | 70.09 | 70.09 | -1.17% | 2,764 |
| Jan 28, 2026 | 68.10 | 71.08 | 68.10 | 70.92 | 70.92 | 2.53% | 4,736 |
| Jan 27, 2026 | 69.23 | 70.44 | 68.49 | 69.17 | 69.17 | -1.09% | 7,666 |
| Jan 23, 2026 | 71.37 | 71.95 | 69.41 | 69.93 | 69.93 | -2.02% | 5,776 |
| Jan 22, 2026 | 69.01 | 72.70 | 69.01 | 71.37 | 71.37 | 2.37% | 2,739 |
| Jan 21, 2026 | 71.43 | 71.83 | 69.34 | 69.72 | 69.72 | -2.06% | 8,116 |
| Jan 20, 2026 | 74.01 | 74.01 | 71.15 | 71.19 | 71.19 | -4.52% | 7,809 |
| Jan 19, 2026 | 75.96 | 76.00 | 74.00 | 74.56 | 74.56 | -1.87% | 3,515 |
| Jan 16, 2026 | 78.10 | 78.10 | 75.69 | 75.98 | 75.98 | -0.71% | 2,018 |
| Jan 14, 2026 | 76.23 | 77.31 | 75.38 | 76.52 | 76.52 | 0.07% | 4,598 |
| Jan 13, 2026 | 77.02 | 78.00 | 76.00 | 76.47 | 76.47 | 0.37% | 2,959 |
| Jan 12, 2026 | 76.10 | 76.56 | 74.81 | 76.19 | 76.19 | -0.70% | 6,330 |
| Jan 9, 2026 | 79.33 | 79.33 | 76.16 | 76.73 | 76.73 | -3.37% | 17,386 |
| Jan 8, 2026 | 80.06 | 81.80 | 78.80 | 79.41 | 79.41 | -2.56% | 18,072 |
| Jan 7, 2026 | 81.34 | 81.56 | 80.77 | 81.50 | 81.50 | 0.90% | 1,485 |
| Jan 6, 2026 | 80.00 | 87.00 | 80.00 | 80.77 | 80.77 | -0.82% | 2,862 |
| Jan 5, 2026 | 82.11 | 82.20 | 81.24 | 81.44 | 81.44 | -0.49% | 8,343 |
| Jan 2, 2026 | 81.63 | 82.44 | 81.08 | 81.84 | 81.84 | 0.57% | 3,175 |
| Jan 1, 2026 | 83.15 | 83.15 | 81.10 | 81.38 | 81.38 | -0.17% | 3,320 |
| Dec 31, 2025 | 80.57 | 82.18 | 80.50 | 81.52 | 81.52 | 0.57% | 6,231 |
| Dec 30, 2025 | 81.21 | 81.54 | 80.79 | 81.06 | 81.06 | -0.18% | 3,440 |
| Dec 29, 2025 | 83.50 | 83.50 | 81.00 | 81.21 | 81.21 | -1.07% | 3,060 |
| Dec 26, 2025 | 82.50 | 82.50 | 81.42 | 82.09 | 82.09 | -0.82% | 6,604 |
| Dec 24, 2025 | 83.55 | 83.88 | 82.33 | 82.77 | 82.77 | -0.74% | 3,774 |
| Dec 23, 2025 | 82.75 | 84.00 | 82.50 | 83.39 | 83.39 | 0.81% | 3,699 |
| Dec 22, 2025 | 82.10 | 83.33 | 81.65 | 82.72 | 82.72 | 1.53% | 6,355 |
| Dec 19, 2025 | 81.00 | 81.60 | 80.20 | 81.47 | 81.47 | 1.08% | 5,558 |
| Dec 18, 2025 | 82.00 | 82.00 | 80.13 | 80.60 | 80.60 | -0.73% | 2,300 |
| Dec 17, 2025 | 81.61 | 81.66 | 79.74 | 81.19 | 81.19 | -0.87% | 9,514 |
| Dec 16, 2025 | 82.70 | 82.70 | 81.39 | 81.90 | 81.90 | -1.27% | 9,407 |
| Dec 15, 2025 | 81.12 | 83.37 | 81.12 | 82.95 | 82.95 | 0.91% | 5,324 |
| Dec 12, 2025 | 82.60 | 83.10 | 82.20 | 82.20 | 82.20 | -0.48% | 2,277 |
| Dec 11, 2025 | 81.35 | 82.60 | 81.08 | 82.60 | 82.60 | 0.76% | 3,419 |
| Dec 10, 2025 | 82.41 | 83.31 | 81.30 | 81.98 | 81.98 | -0.51% | 4,124 |
| Dec 9, 2025 | 80.00 | 83.00 | 80.00 | 82.40 | 82.40 | 0.17% | 3,806 |
| Dec 8, 2025 | 84.64 | 84.64 | 81.08 | 82.26 | 82.26 | -2.81% | 6,583 |
| Dec 5, 2025 | 85.25 | 85.33 | 84.50 | 84.64 | 84.64 | -0.25% | 3,200 |
| Dec 4, 2025 | 84.54 | 85.44 | 84.54 | 84.85 | 84.85 | -0.70% | 1,764 |
| Dec 3, 2025 | 85.27 | 85.50 | 84.69 | 85.45 | 85.45 | 0.86% | 2,425 |
| Dec 2, 2025 | 85.28 | 85.43 | 84.00 | 84.72 | 84.72 | -0.66% | 4,632 |
| Dec 1, 2025 | 84.31 | 86.45 | 84.31 | 85.28 | 85.28 | -0.84% | 2,252 |
| Nov 28, 2025 | 86.62 | 87.00 | 86.00 | 86.00 | 86.00 | -0.72% | 1,660 |
| Nov 27, 2025 | 85.21 | 87.75 | 85.21 | 86.62 | 86.62 | 0.77% | 3,732 |
| Nov 26, 2025 | 84.56 | 86.65 | 84.56 | 85.96 | 85.96 | -0.41% | 3,150 |
| Nov 25, 2025 | 86.05 | 86.50 | 85.80 | 86.31 | 86.31 | 0.20% | 4,499 |
| Nov 24, 2025 | 85.35 | 86.55 | 85.35 | 86.14 | 86.14 | 0.17% | 2,799 |
| Nov 21, 2025 | 86.85 | 87.55 | 85.75 | 85.99 | 85.99 | -0.38% | 5,548 |
| Nov 20, 2025 | 89.49 | 89.49 | 86.30 | 86.32 | 86.32 | -0.74% | 2,980 |
| Nov 19, 2025 | 86.89 | 87.54 | 86.75 | 86.96 | 86.96 | 0.12% | 4,072 |
| Nov 18, 2025 | 86.46 | 88.16 | 86.04 | 86.86 | 86.86 | 0.27% | 7,537 |
| Nov 17, 2025 | 86.61 | 87.88 | 86.25 | 86.63 | 86.63 | -0.53% | 3,886 |
| Nov 14, 2025 | 87.93 | 88.17 | 86.81 | 87.09 | 87.09 | -1.19% | 3,218 |
| Nov 13, 2025 | 88.77 | 89.13 | 88.10 | 88.14 | 88.14 | -0.87% | 5,614 |
| Nov 12, 2025 | 87.03 | 89.17 | 87.03 | 88.91 | 88.91 | 1.25% | 2,882 |
| Nov 11, 2025 | 87.46 | 90.21 | 87.15 | 87.81 | 87.81 | 0.38% | 8,229 |
| Nov 10, 2025 | 89.55 | 89.95 | 86.98 | 87.48 | 87.48 | -1.05% | 12,736 |
| Nov 7, 2025 | 89.50 | 89.50 | 86.94 | 88.41 | 88.41 | -1.42% | 29,570 |
| Nov 6, 2025 | 92.83 | 93.02 | 89.57 | 89.68 | 89.68 | -2.98% | 8,883 |
| Nov 4, 2025 | 92.00 | 94.60 | 90.69 | 92.43 | 92.43 | 0.16% | 22,226 |
| Nov 3, 2025 | 95.37 | 95.37 | 91.62 | 92.28 | 92.28 | -3.34% | 12,892 |
| Oct 31, 2025 | 95.37 | 99.69 | 93.75 | 95.47 | 95.47 | -0.01% | 272,248 |
| Oct 30, 2025 | 87.99 | 103.47 | 85.62 | 95.48 | 95.48 | 10.73% | 1,562,197 |
| Oct 29, 2025 | 87.70 | 87.70 | 85.63 | 86.23 | 86.23 | 0.29% | 5,852 |
| Oct 28, 2025 | 87.70 | 87.70 | 85.01 | 85.98 | 85.98 | 0.05% | 15,643 |
| Oct 27, 2025 | 88.95 | 88.95 | 85.47 | 85.94 | 85.94 | 0.15% | 2,492 |
| Oct 24, 2025 | 85.84 | 86.48 | 85.40 | 85.81 | 85.81 | -0.08% | 7,384 |
| Oct 23, 2025 | 85.78 | 86.95 | 85.50 | 85.88 | 85.88 | 0.12% | 9,454 |
| Oct 21, 2025 | 89.85 | 89.85 | 85.67 | 85.78 | 85.78 | 0.78% | 7,072 |
| Oct 20, 2025 | 89.89 | 89.89 | 84.99 | 85.12 | 85.12 | 0.47% | 4,375 |
| Oct 17, 2025 | 85.25 | 86.08 | 84.49 | 84.72 | 84.72 | -0.83% | 2,270 |
| Oct 16, 2025 | 86.03 | 86.29 | 85.14 | 85.43 | 85.43 | -0.36% | 4,237 |
| Oct 15, 2025 | 85.50 | 86.84 | 84.10 | 85.74 | 85.74 | 1.67% | 16,137 |
| Oct 14, 2025 | 85.00 | 86.00 | 83.90 | 84.33 | 84.33 | -1.08% | 2,904 |
| Oct 13, 2025 | 83.80 | 85.99 | 83.80 | 85.25 | 85.25 | -0.28% | 2,448 |