Xchanging Sol.

Xchanging Solutions Ltd Historical Data

NSEBSE

₹90.16

(0.75%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Sep-2025	85.81	87.29	85.6	85.87	1,603	44,62,682.08	33,123
02-Sep-2025	85.8	92.75	85.8	89.67	3,617	2,06,87,326.58	1,19,039
03-Sep-2025	90	90.92	89.4	89.66	1,610	75,32,272.06	48,568
04-Sep-2025	90.5	90.66	89.42	89.72	1,220	50,54,147.23	40,285
05-Sep-2025	89.95	90.16	88.55	89.32	766	39,03,703.17	24,111
08-Sep-2025	90.2	90.3	88	88.19	1,031	36,18,859.48	24,183
09-Sep-2025	88.19	89.25	87.76	88.21	918	51,84,719.8	24,416
10-Sep-2025	87.81	89.85	87.81	88.17	1,300	78,41,485.34	47,530
11-Sep-2025	87.83	91.8	87.83	89.02	2,050	1,51,44,490.91	70,732
12-Sep-2025	89.49	90.5	88.1	88.61	1,353	74,35,432.35	35,470
15-Sep-2025	88.11	90.2	88.1	89.01	1,154	61,74,848.2	39,699
16-Sep-2025	89.44	90	89	89.16	815	35,61,004.39	25,029
17-Sep-2025	89.5	90.1	88.7	89.49	1,287	69,33,905.9	43,738
18-Sep-2025	89.59	91.65	89.37	90.16	1,955	96,78,981.04	49,652

Xchanging Sol.: Related NEWS

No Record Found

Invest wise with Expert advice