Xchanging Solutions Limited (BOM:532616)
India
· Delayed Price · Currency is INR 66.90
-0.10 (-0.15%)
At close: Apr 28, 2026
Xchanging Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.00 | 67.90 | 66.38 | 66.90 | 66.90 | -0.15% | 5,812 |
| Apr 27, 2026 | 66.40 | 67.67 | 64.50 | 67.00 | 67.00 | 3.06% | 16,453 |
| Apr 24, 2026 | 66.01 | 66.41 | 64.28 | 65.01 | 65.01 | -2.23% | 16,387 |
| Apr 23, 2026 | 67.60 | 67.63 | 66.17 | 66.49 | 66.49 | -1.42% | 10,315 |
| Apr 22, 2026 | 65.63 | 67.85 | 65.63 | 67.45 | 67.45 | 1.70% | 13,814 |
| Apr 21, 2026 | 64.64 | 66.49 | 64.63 | 66.32 | 66.32 | 3.51% | 6,064 |
| Apr 20, 2026 | 68.00 | 68.00 | 64.00 | 64.07 | 64.07 | -2.29% | 13,048 |
| Apr 17, 2026 | 66.90 | 66.90 | 64.45 | 65.57 | 65.57 | -0.15% | 20,360 |
| Apr 16, 2026 | 64.28 | 66.00 | 64.28 | 65.67 | 65.67 | 2.47% | 13,690 |
| Apr 15, 2026 | 63.34 | 64.44 | 62.74 | 64.09 | 64.09 | 3.20% | 22,447 |
| Apr 13, 2026 | 61.00 | 63.30 | 59.02 | 62.10 | 62.10 | -0.78% | 17,480 |
| Apr 10, 2026 | 63.67 | 63.67 | 62.33 | 62.59 | 62.59 | 0.76% | 11,811 |
| Apr 9, 2026 | 63.00 | 63.27 | 61.25 | 62.12 | 62.12 | 0.15% | 12,169 |
| Apr 8, 2026 | 59.10 | 63.27 | 58.24 | 62.03 | 62.03 | 8.03% | 22,242 |
| Apr 7, 2026 | 58.00 | 58.00 | 54.80 | 57.42 | 57.42 | 3.72% | 5,378 |
| Apr 6, 2026 | 55.41 | 55.95 | 53.70 | 55.36 | 55.36 | 1.50% | 4,364 |
| Apr 2, 2026 | 52.60 | 55.07 | 52.20 | 54.54 | 54.54 | 1.91% | 7,912 |
| Apr 1, 2026 | 55.99 | 55.99 | 48.99 | 53.52 | 53.52 | 12.11% | 11,739 |
| Mar 30, 2026 | 48.00 | 50.45 | 47.50 | 47.74 | 47.74 | -5.95% | 37,841 |
| Mar 27, 2026 | 54.00 | 54.96 | 50.35 | 50.76 | 50.76 | -8.57% | 65,182 |
| Mar 25, 2026 | 54.03 | 56.25 | 54.03 | 55.52 | 55.52 | 1.93% | 24,272 |
| Mar 24, 2026 | 61.00 | 61.00 | 53.67 | 54.47 | 54.47 | 1.36% | 20,849 |
| Mar 23, 2026 | 56.28 | 56.56 | 53.50 | 53.74 | 53.74 | -5.47% | 20,560 |
| Mar 20, 2026 | 56.00 | 57.95 | 56.00 | 56.85 | 56.85 | 1.35% | 15,343 |
| Mar 19, 2026 | 56.40 | 57.51 | 55.48 | 56.09 | 56.09 | -3.64% | 15,931 |
| Mar 18, 2026 | 56.70 | 59.00 | 56.40 | 58.21 | 58.21 | 4.43% | 10,516 |
| Mar 17, 2026 | 55.60 | 55.90 | 54.71 | 55.74 | 55.74 | 0.34% | 17,563 |
| Mar 16, 2026 | 55.11 | 57.01 | 54.86 | 55.55 | 55.55 | -2.56% | 14,480 |
| Mar 13, 2026 | 58.50 | 59.05 | 56.60 | 57.01 | 57.01 | -4.18% | 13,652 |
| Mar 12, 2026 | 60.40 | 60.67 | 58.91 | 59.50 | 59.50 | -2.20% | 19,993 |
| Mar 11, 2026 | 62.10 | 63.86 | 60.70 | 60.84 | 60.84 | -2.50% | 27,831 |
| Mar 10, 2026 | 60.61 | 62.40 | 60.61 | 62.40 | 62.40 | 3.14% | 13,863 |
| Mar 9, 2026 | 61.45 | 61.75 | 60.27 | 60.50 | 60.50 | -3.91% | 9,068 |
| 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 |