Xchanging Solutions Limited XCHANGING

NSE · India · Technology Services

INR 59.73-1.51 (-2.47%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 61.24	+1.69%	INR 61.20	INR 61.89	INR 60.05	41.41K
2026-09-29	INR 60.22	+0.30%	INR 60.89	INR 60.89	INR 59.20	37.93K
2026-09-28	INR 60.04	-2.25%	INR 62.00	INR 62.00	INR 59.80	72.12K
2026-09-25	INR 61.42	+1.77%	INR 62.00	INR 62.00	INR 60.12	64.42K
2026-09-24	INR 60.35	-2.33%	INR 61.60	INR 61.60	INR 59.81	56.01K
2026-09-23	INR 61.79	+2.44%	INR 60.10	INR 61.88	INR 60.10	60.22K
2026-09-22	INR 60.32	-1.61%	INR 61.95	INR 61.95	INR 60.10	67.80K
2026-09-21	INR 61.31	-1.37%	INR 62.95	INR 62.95	INR 61.10	61.65K
2026-09-18	INR 62.16	+0.58%	INR 62.40	INR 62.95	INR 61.65	62.68K
2026-09-17	INR 61.80	-2.03%	INR 63.00	INR 63.96	INR 61.20	85.93K
2026-09-16	INR 63.08	-2.20%	INR 65.78	INR 65.78	INR 62.40	91.82K
2026-09-15	INR 64.50	+3.46%	INR 62.90	INR 66.50	INR 62.32	511.24K
2026-09-14	INR 62.34	0.00%	INR 62.34	INR 62.34	INR 62.34	0
2026-09-11	INR 62.34	-2.01%	INR 63.98	INR 64.94	INR 61.78	82.42K
2026-09-10	INR 63.62	+0.54%	INR 64.00	INR 64.23	INR 62.96	69.09K
2026-09-09	INR 63.28	-1.25%	INR 64.12	INR 64.99	INR 62.04	78.60K
2026-09-08	INR 64.08	-0.34%	INR 64.30	INR 65.85	INR 63.70	212.41K
2026-09-07	INR 64.30	+4.72%	INR 61.38	INR 64.80	INR 60.63	325.71K
2026-09-04	INR 61.40	+0.67%	INR 60.40	INR 61.55	INR 60.25	61.68K
2026-09-03	INR 60.99	+0.25%	INR 60.84	INR 61.15	INR 60.21	43.16K
2026-09-02	INR 60.84	+0.88%	INR 60.35	INR 60.97	INR 60.00	44.18K
2026-09-01	INR 60.31	-1.03%	INR 60.94	INR 61.30	INR 60.17	34.23K
2026-08-31	INR 60.94	-0.72%	INR 61.29	INR 61.92	INR 60.45	42.47K
2026-08-28	INR 61.38	+0.15%	INR 61.01	INR 61.83	INR 60.91	31.00K
2026-08-27	INR 61.29	-0.36%	INR 61.82	INR 62.11	INR 61.00	27.47K
2026-08-26	INR 61.51	+1.05%	INR 61.45	INR 62.14	INR 60.81	38.49K
2026-08-25	INR 60.87	-0.41%	INR 61.12	INR 61.68	INR 60.70	52.07K
2026-08-24	INR 61.12	-0.21%	INR 60.75	INR 62.29	INR 60.75	64.44K
2026-08-21	INR 61.25	-0.05%	INR 61.60	INR 61.99	INR 60.22	62.50K
2026-08-20	INR 61.28	+0.15%	INR 61.90	INR 62.19	INR 61.05	42.06K
2026-08-19	INR 61.19	-1.69%	INR 62.00	INR 62.47	INR 61.10	52.77K
2026-08-18	INR 62.24	+0.84%	INR 62.18	INR 62.55	INR 61.65	43.96K
2026-08-17	INR 61.72	-3.38%	INR 62.60	INR 63.28	INR 60.61	123.66K
2026-08-14	INR 63.88	-2.83%	INR 64.68	INR 64.74	INR 63.21	103.83K
2026-08-13	INR 65.74	-1.98%	INR 67.19	INR 67.95	INR 63.00	414.05K
2026-08-12	INR 67.07	-2.00%	INR 68.99	INR 68.99	INR 66.70	84.47K
2026-08-11	INR 68.44	+0.62%	INR 68.19	INR 69.24	INR 68.07	99.29K
2026-08-10	INR 68.02	+1.16%	INR 67.70	INR 68.85	INR 67.33	100.36K
2026-08-07	INR 67.24	-1.49%	INR 68.55	INR 68.61	INR 67.07	124.03K
2026-08-06	INR 68.26	+0.16%	INR 68.15	INR 68.84	INR 67.71	58.29K
2026-08-05	INR 68.15	-0.35%	INR 68.40	INR 69.29	INR 68.01	78.12K
2026-08-04	INR 68.39	+1.09%	INR 67.85	INR 68.84	INR 67.00	60.95K
2026-08-03	INR 67.65	+2.31%	INR 66.12	INR 69.49	INR 66.12	320.11K
2026-07-31	INR 66.12	-1.43%	INR 67.10	INR 67.52	INR 65.90	128.04K
2026-07-30	INR 67.08	+0.39%	INR 67.20	INR 68.80	INR 66.85	162.44K
2026-07-29	INR 66.82	+1.46%	INR 66.25	INR 67.99	INR 66.00	210.55K
2026-07-28	INR 65.86	+2.60%	INR 64.70	INR 67.05	INR 64.12	168.14K
2026-07-27	INR 64.19	+0.23%	INR 64.04	INR 65.33	INR 63.96	49.62K
2026-07-24	INR 64.04	+0.20%	INR 63.60	INR 64.50	INR 62.70	92.87K
2026-07-23	INR 63.91	-0.28%	INR 64.20	INR 64.55	INR 63.50	39.20K
2026-07-22	INR 64.09	-0.56%	INR 64.46	INR 64.81	INR 63.50	82.11K
2026-07-21	INR 64.45	-0.65%	INR 64.99	INR 65.89	INR 64.11	72.81K
2026-07-20	INR 64.87	-1.19%	INR 65.00	INR 66.25	INR 63.81	105.75K
2026-07-17	INR 65.65	+0.66%	INR 64.77	INR 65.95	INR 64.12	49.56K
2026-07-16	INR 65.22	+0.34%	INR 65.00	INR 66.50	INR 64.75	90.65K
2026-07-15	INR 65.00	0.00%	INR 65.32	INR 65.74	INR 64.09	75.76K
2026-07-14	INR 65.00	-1.57%	INR 65.05	INR 66.39	INR 64.64	106.95K
2026-07-13	INR 66.04	+1.84%	INR 63.60	INR 67.40	INR 63.50	261.98K
2026-07-10	INR 64.85	+3.79%	INR 62.80	INR 65.17	INR 62.66	85.22K
2026-07-09	INR 62.48	+1.40%	INR 62.90	INR 63.10	INR 61.64	47.59K
2026-07-08	INR 61.62	-2.14%	INR 62.97	INR 63.08	INR 61.07	47.06K
2026-07-07	INR 62.97	-1.08%	INR 63.66	INR 64.00	INR 62.92	46.34K
2026-07-06	INR 63.66	-1.39%	INR 64.56	INR 64.56	INR 62.81	60.59K
2026-07-03	INR 64.56	+2.07%	INR 63.99	INR 66.25	INR 62.53	234.78K
2026-07-02	INR 63.25	+4.12%	INR 60.51	INR 63.64	INR 60.51	151.57K
2026-07-01	INR 60.75	-0.61%	INR 61.80	INR 62.41	INR 60.50	74.79K
2026-06-30	INR 61.12	-0.71%	INR 61.57	INR 61.99	INR 60.52	61.76K
2026-06-29	INR 61.56	-1.44%	INR 62.46	INR 62.99	INR 61.05	45.93K
2026-06-26	INR 62.46	0.00%	INR 62.46	INR 62.46	INR 62.46	0
2026-06-25	INR 62.46	-1.45%	INR 64.50	INR 64.50	INR 61.00	83.95K
2026-06-24	INR 63.38	-0.41%	INR 62.87	INR 64.43	INR 62.87	47.05K
2026-06-23	INR 63.64	-1.97%	INR 65.00	INR 65.65	INR 63.32	78.49K
2026-06-22	INR 64.92	+2.72%	INR 63.60	INR 66.26	INR 63.50	164.82K
2026-06-19	INR 63.20	-1.57%	INR 64.00	INR 64.75	INR 62.86	110.68K
2026-06-18	INR 64.21	+0.31%	INR 63.75	INR 64.58	INR 63.75	30.05K
2026-06-17	INR 64.01	-0.22%	INR 65.00	INR 65.34	INR 63.50	83.43K
2026-06-16	INR 64.15	-1.08%	INR 65.10	INR 66.15	INR 63.70	118.86K
2026-06-15	INR 64.85	+2.85%	INR 63.10	INR 66.00	INR 63.10	161.24K
2026-06-12	INR 63.05	+2.32%	INR 62.59	INR 63.29	INR 62.00	35.45K
2026-06-11	INR 61.62	-2.22%	INR 63.00	INR 63.98	INR 61.50	42.62K
2026-06-10	INR 63.02	-3.02%	INR 65.00	INR 65.85	INR 62.75	88.99K
2026-06-09	INR 64.98	+0.78%	INR 65.12	INR 65.66	INR 63.90	40.92K
2026-06-08	INR 64.48	-1.09%	INR 64.85	INR 65.50	INR 63.51	62.66K
2026-06-05	INR 65.19	+0.26%	INR 65.10	INR 65.80	INR 64.75	48.72K
2026-06-04	INR 65.02	-0.52%	INR 65.38	INR 66.12	INR 64.88	56.60K
2026-06-03	INR 65.36	-2.21%	INR 66.02	INR 67.49	INR 64.50	82.47K
2026-06-02	INR 66.84	+1.84%	INR 66.00	INR 68.25	INR 64.50	178.07K
2026-06-01	INR 65.63	+0.74%	INR 65.50	INR 67.90	INR 65.22	59.60K
2026-05-29	INR 65.15	-3.17%	INR 66.49	INR 67.80	INR 64.50	103.79K
2026-05-28	INR 67.28	0.00%	INR 67.28	INR 67.28	INR 67.28	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 61.24	+1.69%	INR 61.20	INR 61.89	INR 60.05	41.41K
2026-09-29	INR 60.22	+0.30%	INR 60.89	INR 60.89	INR 59.20	37.93K
2026-09-28	INR 60.04	-2.25%	INR 62.00	INR 62.00	INR 59.80	72.12K
2026-09-25	INR 61.42	+1.77%	INR 62.00	INR 62.00	INR 60.12	64.42K
2026-09-24	INR 60.35	-2.33%	INR 61.60	INR 61.60	INR 59.81	56.01K
2026-09-23	INR 61.79	+2.44%	INR 60.10	INR 61.88	INR 60.10	60.22K
2026-09-22	INR 60.32	-1.61%	INR 61.95	INR 61.95	INR 60.10	67.80K
2026-09-21	INR 61.31	-1.37%	INR 62.95	INR 62.95	INR 61.10	61.65K
2026-09-18	INR 62.16	+0.58%	INR 62.40	INR 62.95	INR 61.65	62.68K
2026-09-17	INR 61.80	-2.03%	INR 63.00	INR 63.96	INR 61.20	85.93K
2026-09-16	INR 63.08	-2.20%	INR 65.78	INR 65.78	INR 62.40	91.82K
2026-09-15	INR 64.50	+3.46%	INR 62.90	INR 66.50	INR 62.32	511.24K
2026-09-14	INR 62.34	0.00%	INR 62.34	INR 62.34	INR 62.34	0
2026-09-11	INR 62.34	-2.01%	INR 63.98	INR 64.94	INR 61.78	82.42K
2026-09-10	INR 63.62	+0.54%	INR 64.00	INR 64.23	INR 62.96	69.09K
2026-09-09	INR 63.28	-1.25%	INR 64.12	INR 64.99	INR 62.04	78.60K
2026-09-08	INR 64.08	-0.34%	INR 64.30	INR 65.85	INR 63.70	212.41K
2026-09-07	INR 64.30	+4.72%	INR 61.38	INR 64.80	INR 60.63	325.71K
2026-09-04	INR 61.40	+0.67%	INR 60.40	INR 61.55	INR 60.25	61.68K
2026-09-03	INR 60.99	+0.25%	INR 60.84	INR 61.15	INR 60.21	43.16K
2026-09-02	INR 60.84	+0.88%	INR 60.35	INR 60.97	INR 60.00	44.18K
2026-09-01	INR 60.31	-1.03%	INR 60.94	INR 61.30	INR 60.17	34.23K
2026-08-31	INR 60.94	-0.72%	INR 61.29	INR 61.92	INR 60.45	42.47K
2026-08-28	INR 61.38	+0.15%	INR 61.01	INR 61.83	INR 60.91	31.00K
2026-08-27	INR 61.29	-0.36%	INR 61.82	INR 62.11	INR 61.00	27.47K
2026-08-26	INR 61.51	+1.05%	INR 61.45	INR 62.14	INR 60.81	38.49K
2026-08-25	INR 60.87	-0.41%	INR 61.12	INR 61.68	INR 60.70	52.07K
2026-08-24	INR 61.12	-0.21%	INR 60.75	INR 62.29	INR 60.75	64.44K
2026-08-21	INR 61.25	-0.05%	INR 61.60	INR 61.99	INR 60.22	62.50K
2026-08-20	INR 61.28	+0.15%	INR 61.90	INR 62.19	INR 61.05	42.06K
2026-08-19	INR 61.19	-1.69%	INR 62.00	INR 62.47	INR 61.10	52.77K
2026-08-18	INR 62.24	+0.84%	INR 62.18	INR 62.55	INR 61.65	43.96K
2026-08-17	INR 61.72	-3.38%	INR 62.60	INR 63.28	INR 60.61	123.66K
2026-08-14	INR 63.88	-2.83%	INR 64.68	INR 64.74	INR 63.21	103.83K
2026-08-13	INR 65.74	-1.98%	INR 67.19	INR 67.95	INR 63.00	414.05K
2026-08-12	INR 67.07	-2.00%	INR 68.99	INR 68.99	INR 66.70	84.47K
2026-08-11	INR 68.44	+0.62%	INR 68.19	INR 69.24	INR 68.07	99.29K
2026-08-10	INR 68.02	+1.16%	INR 67.70	INR 68.85	INR 67.33	100.36K
2026-08-07	INR 67.24	-1.49%	INR 68.55	INR 68.61	INR 67.07	124.03K
2026-08-06	INR 68.26	+0.16%	INR 68.15	INR 68.84	INR 67.71	58.29K
2026-08-05	INR 68.15	-0.35%	INR 68.40	INR 69.29	INR 68.01	78.12K
2026-08-04	INR 68.39	+1.09%	INR 67.85	INR 68.84	INR 67.00	60.95K
2026-08-03	INR 67.65	+2.31%	INR 66.12	INR 69.49	INR 66.12	320.11K
2026-07-31	INR 66.12	-1.43%	INR 67.10	INR 67.52	INR 65.90	128.04K
2026-07-30	INR 67.08	+0.39%	INR 67.20	INR 68.80	INR 66.85	162.44K
2026-07-29	INR 66.82	+1.46%	INR 66.25	INR 67.99	INR 66.00	210.55K
2026-07-28	INR 65.86	+2.60%	INR 64.70	INR 67.05	INR 64.12	168.14K
2026-07-27	INR 64.19	+0.23%	INR 64.04	INR 65.33	INR 63.96	49.62K
2026-07-24	INR 64.04	+0.20%	INR 63.60	INR 64.50	INR 62.70	92.87K
2026-07-23	INR 63.91	-0.28%	INR 64.20	INR 64.55	INR 63.50	39.20K
2026-07-22	INR 64.09	-0.56%	INR 64.46	INR 64.81	INR 63.50	82.11K
2026-07-21	INR 64.45	-0.65%	INR 64.99	INR 65.89	INR 64.11	72.81K
2026-07-20	INR 64.87	-1.19%	INR 65.00	INR 66.25	INR 63.81	105.75K
2026-07-17	INR 65.65	+0.66%	INR 64.77	INR 65.95	INR 64.12	49.56K
2026-07-16	INR 65.22	+0.34%	INR 65.00	INR 66.50	INR 64.75	90.65K
2026-07-15	INR 65.00	0.00%	INR 65.32	INR 65.74	INR 64.09	75.76K
2026-07-14	INR 65.00	-1.57%	INR 65.05	INR 66.39	INR 64.64	106.95K
2026-07-13	INR 66.04	+1.84%	INR 63.60	INR 67.40	INR 63.50	261.98K
2026-07-10	INR 64.85	+3.79%	INR 62.80	INR 65.17	INR 62.66	85.22K
2026-07-09	INR 62.48	+1.40%	INR 62.90	INR 63.10	INR 61.64	47.59K
2026-07-08	INR 61.62	-2.14%	INR 62.97	INR 63.08	INR 61.07	47.06K
2026-07-07	INR 62.97	-1.08%	INR 63.66	INR 64.00	INR 62.92	46.34K
2026-07-06	INR 63.66	-1.39%	INR 64.56	INR 64.56	INR 62.81	60.59K
2026-07-03	INR 64.56	+2.07%	INR 63.99	INR 66.25	INR 62.53	234.78K
2026-07-02	INR 63.25	+4.12%	INR 60.51	INR 63.64	INR 60.51	151.57K
2026-07-01	INR 60.75	-0.61%	INR 61.80	INR 62.41	INR 60.50	74.79K
2026-06-30	INR 61.12	-0.71%	INR 61.57	INR 61.99	INR 60.52	61.76K
2026-06-29	INR 61.56	-1.44%	INR 62.46	INR 62.99	INR 61.05	45.93K
2026-06-26	INR 62.46	0.00%	INR 62.46	INR 62.46	INR 62.46	0
2026-06-25	INR 62.46	-1.45%	INR 64.50	INR 64.50	INR 61.00	83.95K
2026-06-24	INR 63.38	-0.41%	INR 62.87	INR 64.43	INR 62.87	47.05K
2026-06-23	INR 63.64	-1.97%	INR 65.00	INR 65.65	INR 63.32	78.49K
2026-06-22	INR 64.92	+2.72%	INR 63.60	INR 66.26	INR 63.50	164.82K
2026-06-19	INR 63.20	-1.57%	INR 64.00	INR 64.75	INR 62.86	110.68K
2026-06-18	INR 64.21	+0.31%	INR 63.75	INR 64.58	INR 63.75	30.05K
2026-06-17	INR 64.01	-0.22%	INR 65.00	INR 65.34	INR 63.50	83.43K
2026-06-16	INR 64.15	-1.08%	INR 65.10	INR 66.15	INR 63.70	118.86K
2026-06-15	INR 64.85	+2.85%	INR 63.10	INR 66.00	INR 63.10	161.24K
2026-06-12	INR 63.05	+2.32%	INR 62.59	INR 63.29	INR 62.00	35.45K
2026-06-11	INR 61.62	-2.22%	INR 63.00	INR 63.98	INR 61.50	42.62K
2026-06-10	INR 63.02	-3.02%	INR 65.00	INR 65.85	INR 62.75	88.99K
2026-06-09	INR 64.98	+0.78%	INR 65.12	INR 65.66	INR 63.90	40.92K
2026-06-08	INR 64.48	-1.09%	INR 64.85	INR 65.50	INR 63.51	62.66K
2026-06-05	INR 65.19	+0.26%	INR 65.10	INR 65.80	INR 64.75	48.72K
2026-06-04	INR 65.02	-0.52%	INR 65.38	INR 66.12	INR 64.88	56.60K
2026-06-03	INR 65.36	-2.21%	INR 66.02	INR 67.49	INR 64.50	82.47K
2026-06-02	INR 66.84	+1.84%	INR 66.00	INR 68.25	INR 64.50	178.07K
2026-06-01	INR 65.63	+0.74%	INR 65.50	INR 67.90	INR 65.22	59.60K
2026-05-29	INR 65.15	-3.17%	INR 66.49	INR 67.80	INR 64.50	103.79K
2026-05-28	INR 67.28	0.00%	INR 67.28	INR 67.28	INR 67.28	0