Xchanging Sol.

Xchanging Solutions Ltd Historical Data

NSEBSE

₹81.81

(-0.94%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	87.03	87.95	86	86.46	1,426	61,15,523.45	38,697
18-Nov-2025	86.3	88.99	86	87.07	2,875	1,41,16,776.57	87,207
19-Nov-2025	86.98	87.49	86.51	87.05	1,265	62,54,319.62	37,636
20-Nov-2025	86.9	87.5	86	86.51	1,373	64,64,373.75	48,915
21-Nov-2025	86.45	87.65	85.17	86.15	2,249	99,33,515.54	40,487
24-Nov-2025	86.15	86.76	85.9	86.1	970	47,50,123.47	36,633
25-Nov-2025	86.1	86.5	85.8	86.18	1,206	31,38,307.61	22,104
26-Nov-2025	86.18	86.84	85.83	86.09	1,254	45,84,736.2	31,892
27-Nov-2025	86.26	87.95	86.26	86.72	1,456	75,82,067.17	39,229
28-Nov-2025	86.72	87.17	85.85	86.16	1,011	45,57,668.76	32,511
01-Dec-2025	86.16	86.64	84.72	85.31	1,407	68,23,814.71	49,858
02-Dec-2025	85.31	85.43	84.02	84.54	1,383	64,44,255.89	50,799
03-Dec-2025	84.96	85.95	84.5	85.34	1,019	56,34,858.58	40,236
04-Dec-2025	85.5	85.88	84.6	84.99	1,110	44,49,497.55	28,592
05-Dec-2025	84.11	85.39	84.1	84.66	1,199	50,15,847.69	37,980
08-Dec-2025	84.9	84.9	81	81.92	2,854	1,06,20,020.07	79,793
09-Dec-2025	80.4	84.3	80.4	82.18	2,274	83,40,412.4	65,172
10-Dec-2025	82.18	83.37	81.25	81.9	1,635	55,35,279.57	38,614
11-Dec-2025	81.35	82.43	80.75	82.16	2,100	53,43,075.17	28,000
12-Dec-2025	82.9	83.3	82	82.16	1,338	44,19,469.1	29,634
15-Dec-2025	82.03	83.15	81.75	82.59	977	26,28,467.19	16,635

Xchanging Sol.: Related NEWS

No Record Found

Invest wise with Expert advice