Xchanging Sol.

Xchanging Solutions Ltd Historical Data

NSEBSE

₹85.81

(-1.17%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	90.85	91.35	89.25	89.94	1,398	46,38,205.48	29,693
31-Jul-2025	89.45	89.9	88.35	89.15	1,473	78,18,285.62	38,725
01-Aug-2025	89.15	90	87	87.52	1,624	59,77,538.17	41,210
04-Aug-2025	88	88.19	86	87.16	1,826	64,60,840.39	40,602
05-Aug-2025	87.17	88.22	86	86.19	1,590	62,79,593.81	38,469
06-Aug-2025	86	86.69	83.27	84.17	2,612	1,31,36,677.87	1,04,584
07-Aug-2025	83.72	84.99	82.27	84.1	2,364	95,37,967.06	59,407
08-Aug-2025	84.5	92	83.06	86.35	4,505	3,56,28,806.57	88,851
11-Aug-2025	86.37	86.56	84.5	85.02	1,610	52,04,177.81	29,159
12-Aug-2025	85.4	88.19	85.17	86.85	1,785	84,50,388.44	42,491
13-Aug-2025	86.94	87.27	85.3	85.69	1,595	56,67,298.16	21,753
14-Aug-2025	85.69	86.99	85.25	85.68	1,257	38,83,732.78	20,872
18-Aug-2025	87	87	85.81	86.26	966	31,85,377.53	22,971
19-Aug-2025	86.17	87.04	85.81	86.36	1,043	71,66,653.22	53,681
20-Aug-2025	86.06	88.8	85.81	87.79	1,121	71,69,399.64	50,638
21-Aug-2025	87.87	91.94	87.75	89.35	2,854	1,69,20,488.54	80,599
22-Aug-2025	89.26	89.28	87.36	87.82	1,249	56,19,898.6	40,942
25-Aug-2025	87.41	88.38	87	87.23	1,372	54,33,575.48	38,635
26-Aug-2025	86.55	91	86.55	88.89	2,194	1,09,21,659.3	66,714
28-Aug-2025	89.1	89.1	86.5	86.83	1,559	66,04,523.07	37,718
29-Aug-2025	86.9	87.54	85.11	85.81	1,382	42,87,407.99	30,824

Xchanging Sol.: Related NEWS

No Record Found

Invest wise with Expert advice