BSE - Delayed Quote INR
Xchanging Solutions Limited (XCHANGING.BO)
100.33
-0.05
(-0.05%)
At close: 3:29:58 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 101.75 | 102.78 | 98.89 | 100.33 | 100.33 | 50,304 |
| May 19, 2025 | 94.01 | 101.80 | 94.01 | 100.38 | 100.38 | 79,674 |
| May 16, 2025 | 93.55 | 96.45 | 93.44 | 95.85 | 95.85 | 48,164 |
| May 15, 2025 | 93.55 | 93.55 | 91.85 | 93.26 | 93.26 | 20,997 |
| May 14, 2025 | 89.50 | 93.00 | 89.10 | 92.06 | 92.06 | 22,705 |
| May 13, 2025 | 88.00 | 89.79 | 87.95 | 89.23 | 89.23 | 17,179 |
| May 12, 2025 | 86.33 | 89.00 | 86.33 | 88.57 | 88.57 | 7,342 |
| May 9, 2025 | 80.25 | 84.37 | 80.25 | 83.53 | 83.53 | 14,903 |
| May 8, 2025 | 86.00 | 86.71 | 83.90 | 84.31 | 84.31 | 6,580 |
| May 7, 2025 | 80.58 | 85.47 | 80.58 | 84.27 | 84.27 | 10,225 |
| May 6, 2025 | 87.05 | 88.72 | 84.30 | 84.69 | 84.69 | 21,365 |
| May 5, 2025 | 88.00 | 88.99 | 86.45 | 88.49 | 88.49 | 9,086 |
| May 2, 2025 | 89.00 | 89.00 | 86.16 | 87.07 | 87.07 | 11,342 |
| Apr 30, 2025 | 90.50 | 90.50 | 86.51 | 87.14 | 87.14 | 12,882 |
| Apr 29, 2025 | 86.51 | 89.92 | 86.51 | 89.35 | 89.35 | 10,930 |
| Apr 28, 2025 | 88.31 | 89.26 | 86.66 | 88.12 | 88.12 | 24,955 |
| Apr 25, 2025 | 93.41 | 93.41 | 88.51 | 88.90 | 88.90 | 25,393 |
| Apr 24, 2025 | 93.41 | 93.90 | 92.07 | 92.45 | 92.45 | 11,578 |
| Apr 23, 2025 | 93.99 | 94.71 | 92.21 | 93.34 | 93.34 | 25,518 |
| Apr 22, 2025 | 91.56 | 93.98 | 91.40 | 93.04 | 93.04 | 26,953 |
| Apr 21, 2025 | 91.78 | 92.31 | 90.59 | 91.99 | 91.99 | 21,686 |
| Apr 17, 2025 | 90.84 | 90.89 | 88.74 | 90.60 | 90.60 | 18,496 |
| Apr 16, 2025 | 90.50 | 90.50 | 88.48 | 89.74 | 89.74 | 8,420 |
| Apr 15, 2025 | 87.90 | 88.60 | 86.59 | 88.29 | 88.29 | 8,404 |
| Apr 11, 2025 | 87.95 | 87.95 | 85.05 | 85.75 | 85.75 | 7,153 |
| Apr 9, 2025 | 84.98 | 86.98 | 83.85 | 85.80 | 85.80 | 15,438 |
| Apr 8, 2025 | 86.59 | 86.59 | 83.54 | 86.38 | 86.38 | 14,377 |
| Apr 7, 2025 | 80.07 | 83.92 | 79.21 | 83.26 | 83.26 | 48,044 |
| Apr 4, 2025 | 89.89 | 89.89 | 85.00 | 86.05 | 86.05 | 27,514 |
| Apr 3, 2025 | 88.20 | 89.53 | 87.09 | 88.94 | 88.94 | 19,095 |
| Apr 2, 2025 | 88.63 | 90.00 | 87.05 | 88.39 | 88.39 | 11,164 |
| Apr 1, 2025 | 87.98 | 89.40 | 86.74 | 88.90 | 88.90 | 8,003 |
| Mar 28, 2025 | 87.83 | 89.94 | 85.50 | 85.89 | 85.89 | 56,831 |
| Mar 27, 2025 | 86.68 | 89.91 | 86.10 | 87.58 | 87.58 | 78,896 |
| Mar 26, 2025 | 91.00 | 91.00 | 87.00 | 87.45 | 87.45 | 40,107 |
| Mar 25, 2025 | 93.00 | 93.09 | 89.05 | 89.56 | 89.56 | 26,446 |
| Mar 24, 2025 | 92.49 | 93.71 | 91.04 | 91.85 | 91.85 | 51,387 |
| Mar 21, 2025 | 92.00 | 93.02 | 91.04 | 91.33 | 91.33 | 12,211 |
| Mar 20, 2025 | 92.17 | 93.48 | 90.99 | 91.75 | 91.75 | 51,188 |
| Mar 19, 2025 | 85.51 | 90.50 | 85.51 | 90.36 | 90.36 | 46,887 |
| Mar 18, 2025 | 87.92 | 88.31 | 86.30 | 86.56 | 86.56 | 42,219 |
| Mar 17, 2025 | 89.43 | 90.00 | 86.73 | 87.50 | 87.50 | 43,639 |
| Mar 13, 2025 | 92.32 | 92.32 | 88.93 | 89.61 | 89.61 | 24,930 |
| Mar 12, 2025 | 92.18 | 93.80 | 90.12 | 90.50 | 90.50 | 12,072 |
| Mar 11, 2025 | 92.45 | 93.34 | 90.61 | 91.74 | 91.74 | 18,836 |
| Mar 10, 2025 | 98.90 | 98.90 | 92.00 | 92.60 | 92.60 | 22,386 |
| Mar 7, 2025 | 95.91 | 98.75 | 95.00 | 97.05 | 97.05 | 21,178 |
| Mar 6, 2025 | 97.69 | 97.69 | 94.26 | 95.86 | 95.86 | 10,388 |
| Mar 5, 2025 | 93.85 | 95.66 | 90.00 | 94.87 | 94.87 | 32,638 |
| Mar 4, 2025 | 87.56 | 91.30 | 87.00 | 89.24 | 89.24 | 21,104 |
| Mar 3, 2025 | 92.70 | 94.02 | 87.74 | 88.56 | 88.56 | 32,444 |
| Feb 28, 2025 | 92.75 | 92.75 | 90.00 | 91.00 | 91.00 | 16,027 |
| Feb 27, 2025 | 97.35 | 97.35 | 92.20 | 92.75 | 92.75 | 8,017 |
| Feb 25, 2025 | 97.45 | 98.25 | 96.00 | 96.15 | 96.15 | 7,843 |
| Feb 24, 2025 | 99.00 | 99.20 | 95.70 | 96.20 | 96.20 | 19,780 |
| Feb 21, 2025 | 101.00 | 101.45 | 98.10 | 99.00 | 99.00 | 16,777 |
| Feb 20, 2025 | 99.00 | 99.95 | 96.90 | 99.70 | 99.70 | 12,192 |
| Feb 19, 2025 | 93.85 | 97.95 | 93.70 | 97.30 | 97.30 | 9,206 |
| Feb 18, 2025 | 98.85 | 98.85 | 92.00 | 93.85 | 93.85 | 22,831 |
| Feb 17, 2025 | 98.10 | 99.60 | 96.45 | 96.80 | 96.80 | 30,206 |
| Feb 14, 2025 | 99.55 | 102.70 | 97.75 | 98.40 | 98.40 | 10,936 |
| Feb 13, 2025 | 101.00 | 105.55 | 100.90 | 101.65 | 101.65 | 6,426 |
| Feb 12, 2025 | 101.85 | 101.85 | 95.45 | 98.95 | 98.95 | 19,127 |
| Feb 11, 2025 | 102.05 | 103.90 | 100.95 | 101.80 | 101.80 | 25,639 |
| Feb 10, 2025 | 106.25 | 106.55 | 103.30 | 103.95 | 103.95 | 10,471 |
| Feb 7, 2025 | 109.00 | 109.00 | 105.10 | 105.70 | 105.70 | 11,908 |
| Feb 6, 2025 | 107.25 | 108.35 | 106.50 | 107.25 | 107.25 | 14,998 |
| Feb 5, 2025 | 106.90 | 108.50 | 106.65 | 107.05 | 107.05 | 16,687 |
| Feb 4, 2025 | 107.10 | 108.35 | 106.60 | 106.90 | 106.90 | 5,756 |
| Feb 3, 2025 | 108.55 | 108.55 | 106.00 | 106.50 | 106.50 | 5,440 |
| Feb 1, 2025 | 112.95 | 112.95 | 107.10 | 108.25 | 108.25 | 22,789 |
| Jan 31, 2025 | 108.00 | 116.90 | 102.95 | 111.40 | 111.40 | 54,220 |
| Jan 30, 2025 | 103.90 | 104.05 | 101.75 | 102.65 | 102.65 | 5,098 |
| Jan 29, 2025 | 100.55 | 104.55 | 100.55 | 102.25 | 102.25 | 18,919 |
| Jan 28, 2025 | 102.60 | 103.35 | 100.65 | 101.10 | 101.10 | 15,084 |
| Jan 27, 2025 | 104.00 | 105.00 | 102.30 | 102.60 | 102.60 | 6,842 |
| Jan 24, 2025 | 106.50 | 106.90 | 104.85 | 105.10 | 105.10 | 4,472 |
| Jan 23, 2025 | 106.05 | 108.05 | 104.95 | 107.00 | 107.00 | 12,588 |
| Jan 22, 2025 | 107.00 | 108.05 | 104.35 | 105.65 | 105.65 | 9,877 |
| Jan 21, 2025 | 109.90 | 110.10 | 107.10 | 107.60 | 107.60 | 16,311 |
| Jan 20, 2025 | 109.95 | 110.05 | 107.35 | 108.20 | 108.20 | 13,834 |
| Jan 17, 2025 | 109.00 | 109.00 | 106.05 | 107.75 | 107.75 | 10,715 |
| Jan 16, 2025 | 106.40 | 108.35 | 105.35 | 107.35 | 107.35 | 5,046 |
| Jan 15, 2025 | 109.85 | 109.85 | 104.20 | 104.45 | 104.45 | 12,547 |
| Jan 14, 2025 | 106.50 | 106.60 | 103.25 | 104.40 | 104.40 | 25,613 |
| Jan 13, 2025 | 110.65 | 110.65 | 103.90 | 104.55 | 104.55 | 26,873 |
| Jan 10, 2025 | 108.05 | 111.60 | 108.05 | 110.65 | 110.65 | 21,503 |
| Jan 9, 2025 | 112.60 | 113.75 | 110.25 | 110.45 | 110.45 | 14,256 |
| Jan 8, 2025 | 117.00 | 117.00 | 112.05 | 112.85 | 112.85 | 21,358 |
| Jan 7, 2025 | 110.40 | 115.70 | 110.40 | 115.05 | 115.05 | 13,278 |
| Jan 6, 2025 | 117.45 | 117.45 | 109.45 | 110.40 | 110.40 | 29,848 |
| Jan 3, 2025 | 112.00 | 119.70 | 112.00 | 116.45 | 116.45 | 46,468 |
| Jan 2, 2025 | 114.95 | 114.95 | 112.85 | 113.85 | 113.85 | 9,596 |
| Jan 1, 2025 | 113.40 | 114.15 | 111.35 | 112.15 | 112.15 | 13,528 |
| Dec 31, 2024 | 113.20 | 113.20 | 110.50 | 111.40 | 111.40 | 19,553 |
| Dec 30, 2024 | 113.05 | 114.25 | 110.85 | 111.40 | 111.40 | 29,239 |
| Dec 27, 2024 | 112.95 | 113.05 | 109.00 | 112.20 | 112.20 | 5,040 |
| Dec 26, 2024 | 113.60 | 114.40 | 110.10 | 110.50 | 110.50 | 9,282 |
| Dec 24, 2024 | 114.95 | 114.95 | 107.85 | 113.60 | 113.60 | 3,629 |
| Dec 23, 2024 | 111.00 | 111.00 | 107.25 | 108.00 | 108.00 | 5,343 |
| Dec 20, 2024 | 115.75 | 115.75 | 108.25 | 109.45 | 109.45 | 12,740 |
| Dec 19, 2024 | 112.70 | 114.40 | 112.15 | 113.45 | 113.45 | 11,866 |
| Dec 18, 2024 | 115.75 | 116.75 | 114.00 | 114.80 | 114.80 | 4,615 |
| Dec 17, 2024 | 119.55 | 119.55 | 115.80 | 116.05 | 116.05 | 12,208 |
| Dec 16, 2024 | 119.00 | 120.00 | 116.30 | 117.30 | 117.30 | 24,224 |
| Dec 13, 2024 | 117.50 | 117.70 | 114.05 | 116.70 | 116.70 | 22,638 |
| Dec 12, 2024 | 121.65 | 121.65 | 118.10 | 118.55 | 118.55 | 16,602 |
| Dec 11, 2024 | 114.60 | 122.50 | 112.60 | 120.50 | 120.50 | 133,871 |
| Dec 10, 2024 | 113.60 | 114.15 | 112.30 | 112.90 | 112.90 | 15,848 |
| Dec 9, 2024 | 113.00 | 115.55 | 112.85 | 113.90 | 113.90 | 17,683 |
| Dec 6, 2024 | 112.05 | 114.25 | 111.50 | 113.60 | 113.60 | 12,364 |
| Dec 5, 2024 | 112.00 | 113.25 | 111.40 | 111.65 | 111.65 | 7,598 |
| Dec 4, 2024 | 113.80 | 113.80 | 111.30 | 111.40 | 111.40 | 14,149 |
| Dec 3, 2024 | 111.05 | 113.00 | 111.05 | 112.15 | 112.15 | 21,131 |
| Dec 2, 2024 | 111.45 | 111.75 | 109.00 | 110.95 | 110.95 | 7,618 |
| Nov 29, 2024 | 111.70 | 111.70 | 108.90 | 109.25 | 109.25 | 4,843 |
| Nov 28, 2024 | 109.85 | 111.80 | 109.20 | 109.55 | 109.55 | 34,966 |
| Nov 27, 2024 | 108.35 | 109.45 | 107.70 | 109.35 | 109.35 | 21,715 |
| Nov 26, 2024 | 109.50 | 109.65 | 107.15 | 107.65 | 107.65 | 14,558 |
| Nov 25, 2024 | 108.00 | 108.90 | 106.50 | 108.20 | 108.20 | 6,097 |
| Nov 22, 2024 | 104.20 | 106.90 | 104.20 | 105.75 | 105.75 | 8,887 |
| Nov 21, 2024 | 109.70 | 109.70 | 104.10 | 104.35 | 104.35 | 4,564 |
| Nov 19, 2024 | 107.50 | 107.90 | 103.50 | 104.90 | 104.90 | 15,536 |
| Nov 18, 2024 | 106.90 | 106.90 | 104.50 | 105.40 | 105.40 | 17,392 |
| Nov 14, 2024 | 108.35 | 108.35 | 106.10 | 106.65 | 106.65 | 16,413 |
| Nov 13, 2024 | 108.50 | 109.50 | 103.55 | 106.30 | 106.30 | 28,317 |
| Nov 12, 2024 | 106.50 | 109.40 | 106.15 | 106.75 | 106.75 | 15,504 |
| Nov 11, 2024 | 111.50 | 111.50 | 107.20 | 108.15 | 108.15 | 17,037 |
| Nov 8, 2024 | 112.45 | 112.85 | 109.00 | 110.15 | 110.15 | 24,657 |
| Nov 7, 2024 | 113.40 | 113.45 | 111.10 | 111.60 | 111.60 | 15,082 |
| Nov 6, 2024 | 109.20 | 112.35 | 109.00 | 111.65 | 111.65 | 36,545 |
| Nov 4, 2024 | 110.00 | 110.00 | 106.50 | 108.90 | 108.90 | 28,185 |
| Nov 1, 2024 | 110.90 | 110.90 | 108.65 | 109.05 | 109.05 | 4,784 |
| Oct 31, 2024 | 110.15 | 110.20 | 105.00 | 107.55 | 107.55 | 67,759 |
| Oct 29, 2024 | 111.25 | 111.25 | 108.10 | 110.25 | 110.25 | 6,414 |
| Oct 28, 2024 | 114.15 | 114.15 | 104.40 | 108.70 | 108.70 | 17,041 |
| Oct 25, 2024 | 112.30 | 112.30 | 105.15 | 106.25 | 106.25 | 65,132 |
| Oct 24, 2024 | 110.00 | 115.10 | 108.75 | 113.70 | 113.70 | 35,033 |
| Oct 23, 2024 | 109.05 | 113.05 | 106.75 | 109.65 | 109.65 | 24,070 |
| Oct 22, 2024 | 113.00 | 114.00 | 108.90 | 109.60 | 109.60 | 53,269 |
| Oct 21, 2024 | 117.30 | 118.20 | 111.95 | 113.00 | 113.00 | 36,988 |
| Oct 18, 2024 | 114.60 | 117.75 | 114.00 | 115.65 | 115.65 | 9,895 |
| Oct 17, 2024 | 116.00 | 119.30 | 114.20 | 116.75 | 116.75 | 20,541 |
| Oct 16, 2024 | 117.00 | 117.00 | 114.00 | 116.10 | 116.10 | 7,419 |
| Oct 15, 2024 | 116.00 | 117.65 | 115.20 | 115.95 | 115.95 | 13,556 |
| Oct 14, 2024 | 117.00 | 117.95 | 115.80 | 116.75 | 116.75 | 16,122 |
| Oct 11, 2024 | 117.70 | 117.90 | 115.05 | 115.80 | 115.80 | 29,756 |
| Oct 10, 2024 | 121.40 | 121.40 | 117.15 | 117.80 | 117.80 | 9,443 |
| Oct 9, 2024 | 114.95 | 122.05 | 113.70 | 119.05 | 119.05 | 81,675 |
| Oct 8, 2024 | 110.40 | 114.50 | 109.30 | 113.75 | 113.75 | 37,963 |
| Oct 7, 2024 | 118.00 | 118.00 | 107.85 | 108.80 | 108.80 | 105,417 |
| Oct 4, 2024 | 117.05 | 117.90 | 115.25 | 116.00 | 116.00 | 12,184 |
| Oct 3, 2024 | 116.05 | 118.35 | 116.05 | 117.10 | 117.10 | 20,867 |
| Oct 1, 2024 | 119.00 | 119.75 | 117.35 | 119.00 | 119.00 | 12,515 |
| Sep 30, 2024 | 119.60 | 119.65 | 117.80 | 118.75 | 118.75 | 12,037 |
| Sep 27, 2024 | 121.55 | 121.55 | 118.05 | 118.50 | 118.50 | 23,608 |
| Sep 26, 2024 | 125.70 | 125.70 | 118.80 | 119.60 | 119.60 | 13,997 |
| Sep 25, 2024 | 121.35 | 122.80 | 119.80 | 120.20 | 120.20 | 24,568 |
| Sep 24, 2024 | 120.25 | 123.60 | 118.80 | 122.15 | 122.15 | 62,183 |
| Sep 23, 2024 | 119.05 | 120.55 | 118.95 | 119.85 | 119.85 | 24,776 |
| Sep 20, 2024 | 120.85 | 120.85 | 117.60 | 119.25 | 119.25 | 9,851 |
| Sep 19, 2024 | 120.95 | 121.75 | 116.15 | 117.55 | 117.55 | 45,579 |
| Sep 18, 2024 | 120.80 | 121.40 | 119.00 | 119.70 | 119.70 | 25,706 |
| Sep 17, 2024 | 121.00 | 122.55 | 120.20 | 120.65 | 120.65 | 25,469 |
| Sep 16, 2024 | 125.50 | 125.50 | 121.35 | 121.80 | 121.80 | 10,114 |
| Sep 13, 2024 | 122.50 | 126.60 | 122.05 | 123.00 | 123.00 | 26,872 |
| Sep 12, 2024 | 121.00 | 122.70 | 119.55 | 121.70 | 121.70 | 39,564 |
| Sep 11, 2024 | 122.10 | 123.90 | 120.95 | 121.40 | 121.40 | 30,175 |
| Sep 10, 2024 | 121.10 | 123.75 | 121.10 | 122.90 | 122.90 | 6,205 |
| Sep 9, 2024 | 120.75 | 123.00 | 120.00 | 121.35 | 121.35 | 13,397 |
| Sep 6, 2024 | 125.05 | 126.05 | 122.05 | 122.80 | 122.80 | 15,968 |
| Sep 5, 2024 | 125.00 | 127.80 | 124.25 | 125.00 | 125.00 | 30,588 |
| Sep 4, 2024 | 125.00 | 125.50 | 122.60 | 124.40 | 124.40 | 21,887 |
| Sep 3, 2024 | 127.05 | 127.45 | 124.20 | 124.70 | 124.70 | 39,557 |
| Sep 2, 2024 | 127.40 | 131.65 | 126.05 | 126.65 | 126.65 | 69,630 |
| Aug 30, 2024 | 126.20 | 128.20 | 125.50 | 125.85 | 125.85 | 45,286 |
| Aug 29, 2024 | 129.90 | 129.90 | 125.10 | 126.20 | 126.20 | 18,467 |
| Aug 28, 2024 | 129.85 | 132.10 | 128.10 | 128.50 | 128.50 | 21,773 |
| Aug 26, 2024 | 130.00 | 133.40 | 126.05 | 130.70 | 130.70 | 1,384,511 |
| Aug 23, 2024 | 129.20 | 129.20 | 126.30 | 126.85 | 126.85 | 42,080 |
| Aug 22, 2024 | 124.00 | 128.45 | 123.25 | 127.20 | 127.20 | 192,245 |
| Aug 21, 2024 | 121.00 | 124.00 | 121.00 | 122.55 | 122.55 | 39,432 |
| Aug 20, 2024 | 121.60 | 125.30 | 121.40 | 123.05 | 123.05 | 51,366 |
| Aug 19, 2024 | 121.90 | 123.85 | 121.20 | 121.60 | 121.60 | 34,836 |
| Aug 16, 2024 | 121.00 | 122.95 | 120.70 | 121.45 | 121.45 | 36,239 |
| Aug 14, 2024 | 121.00 | 121.00 | 116.90 | 118.90 | 118.90 | 31,124 |
| Aug 13, 2024 | 121.95 | 122.70 | 118.10 | 118.60 | 118.60 | 43,043 |
| Aug 12, 2024 | 122.00 | 123.40 | 119.00 | 121.25 | 121.25 | 69,129 |
| Aug 9, 2024 | 128.20 | 128.20 | 120.40 | 121.85 | 121.85 | 98,863 |
| Aug 8, 2024 | 126.35 | 126.35 | 123.00 | 123.45 | 123.45 | 47,189 |
| Aug 7, 2024 | 125.55 | 125.60 | 121.05 | 123.90 | 123.90 | 40,782 |
| Aug 6, 2024 | 122.00 | 126.65 | 120.60 | 121.25 | 121.25 | 38,949 |
| Aug 5, 2024 | 121.05 | 127.40 | 121.05 | 122.35 | 122.35 | 47,229 |
| Aug 2, 2024 | 130.55 | 133.10 | 127.50 | 130.50 | 130.50 | 97,913 |
| Aug 1, 2024 | 138.35 | 140.65 | 132.00 | 133.20 | 133.20 | 53,646 |
| Jul 31, 2024 | 136.80 | 138.75 | 136.00 | 137.30 | 137.30 | 38,208 |
| Jul 30, 2024 | 138.75 | 138.75 | 134.30 | 135.70 | 135.70 | 80,009 |
| Jul 29, 2024 | 140.00 | 142.60 | 136.00 | 137.15 | 137.15 | 36,935 |
| Jul 26, 2024 | 134.25 | 140.00 | 134.25 | 137.00 | 137.00 | 93,530 |
| Jul 25, 2024 | 136.90 | 139.50 | 133.70 | 134.50 | 134.50 | 42,233 |
| Jul 24, 2024 | 129.90 | 138.30 | 127.50 | 137.00 | 137.00 | 74,500 |
| Jul 23, 2024 | 131.35 | 131.35 | 119.65 | 127.55 | 127.55 | 126,843 |
| Jul 22, 2024 | 128.00 | 133.00 | 127.20 | 128.95 | 128.95 | 36,028 |
| Jul 19, 2024 | 138.70 | 138.70 | 128.75 | 130.00 | 130.00 | 44,355 |
| Jul 18, 2024 | 134.60 | 141.60 | 130.20 | 136.90 | 136.90 | 103,842 |
| Jul 16, 2024 | 140.05 | 140.80 | 133.70 | 134.35 | 134.35 | 222,026 |
| Jul 15, 2024 | 132.50 | 142.70 | 130.90 | 139.15 | 139.15 | 518,165 |
| Jul 12, 2024 | 124.50 | 135.00 | 123.35 | 130.75 | 130.75 | 165,684 |
| Jul 11, 2024 | 125.00 | 125.00 | 122.90 | 123.30 | 123.30 | 38,170 |
| Jul 10, 2024 | 120.90 | 124.85 | 117.75 | 122.95 | 122.95 | 26,781 |
| Jul 9, 2024 | 123.00 | 123.05 | 120.45 | 120.95 | 120.95 | 63,769 |
| Jul 8, 2024 | 122.60 | 125.40 | 121.40 | 122.20 | 122.20 | 20,616 |
| Jul 5, 2024 | 125.00 | 125.20 | 122.80 | 124.10 | 124.10 | 24,853 |
| Jul 4, 2024 | 126.90 | 126.90 | 122.35 | 123.90 | 123.90 | 97,047 |
| Jul 3, 2024 | 125.55 | 129.10 | 125.00 | 125.30 | 125.30 | 31,731 |
| Jul 2, 2024 | 127.45 | 129.25 | 125.05 | 127.95 | 127.95 | 207,297 |
| Jul 1, 2024 | 121.05 | 127.30 | 120.05 | 126.15 | 126.15 | 334,806 |
| Jun 28, 2024 | 120.00 | 121.00 | 117.35 | 120.10 | 120.10 | 27,338 |
| Jun 27, 2024 | 120.70 | 120.70 | 117.30 | 118.15 | 118.15 | 33,205 |
| Jun 26, 2024 | 119.50 | 120.40 | 117.70 | 118.10 | 118.10 | 40,241 |
| Jun 25, 2024 | 121.45 | 121.45 | 119.30 | 119.75 | 119.75 | 12,575 |
| Jun 24, 2024 | 121.00 | 122.75 | 120.10 | 120.55 | 120.55 | 92,837 |
| Jun 21, 2024 | 118.00 | 122.40 | 117.90 | 120.40 | 120.40 | 72,334 |
| Jun 20, 2024 | 118.95 | 118.95 | 116.80 | 117.30 | 117.30 | 54,142 |
| Jun 19, 2024 | 117.40 | 118.15 | 116.15 | 117.80 | 117.80 | 51,187 |
| Jun 18, 2024 | 119.50 | 119.50 | 116.50 | 116.90 | 116.90 | 68,889 |
| Jun 14, 2024 | 4 Dividend | |||||
| Jun 14, 2024 | 118.55 | 119.90 | 116.85 | 119.30 | 119.30 | 92,992 |
| Jun 13, 2024 | 123.40 | 125.00 | 120.40 | 121.00 | 117.00 | 174,928 |
| Jun 12, 2024 | 119.25 | 123.60 | 117.90 | 121.90 | 117.87 | 110,387 |
| Jun 11, 2024 | 117.35 | 118.25 | 116.00 | 117.30 | 113.42 | 119,198 |
| Jun 10, 2024 | 117.85 | 119.85 | 116.30 | 117.45 | 113.57 | 85,315 |
| Jun 7, 2024 | 116.90 | 118.25 | 114.75 | 116.25 | 112.41 | 93,196 |
| Jun 6, 2024 | 113.40 | 116.10 | 112.75 | 114.80 | 111.00 | 50,037 |
| Jun 5, 2024 | 112.95 | 114.65 | 108.05 | 113.05 | 109.31 | 69,613 |
| Jun 4, 2024 | 115.00 | 115.00 | 102.75 | 108.35 | 104.77 | 120,967 |
| Jun 3, 2024 | 118.05 | 119.05 | 114.25 | 114.75 | 110.96 | 65,724 |
| May 31, 2024 | 116.30 | 116.30 | 113.45 | 114.80 | 111.00 | 12,620 |
| May 30, 2024 | 117.00 | 117.00 | 114.65 | 115.00 | 111.20 | 21,908 |
| May 29, 2024 | 116.45 | 117.35 | 115.50 | 115.75 | 111.92 | 18,510 |
| May 28, 2024 | 115.15 | 118.15 | 114.65 | 116.10 | 112.26 | 46,382 |
| May 27, 2024 | 121.25 | 121.25 | 114.50 | 115.15 | 111.34 | 26,939 |
| May 24, 2024 | 123.50 | 123.75 | 118.55 | 119.00 | 115.07 | 94,972 |
| May 23, 2024 | 123.00 | 124.05 | 120.35 | 122.85 | 118.79 | 55,210 |
| May 22, 2024 | 124.15 | 125.90 | 120.00 | 121.35 | 117.34 | 25,335 |
| May 21, 2024 | 123.40 | 126.50 | 123.00 | 124.05 | 119.95 | 58,036 |
Related Tickers
WIOA.SG Wipro Ltd
2.5600
0.00%
FSL.BO Firstsource Solutions Limited
367.70
-1.95%
REDINGTON.BO Redington Limited
282.55
+0.80%
WIPRO.BO Wipro Limited
249.70
-0.79%
WIPRO.NS Wipro Limited
249.71
-0.81%
TATATECH.NS Tata Technologies Limited
743.75
-2.11%
TCS.NS Tata Consultancy Services Limited
3,498.30
-0.58%
INFY.NS Infosys Limited
1,560.60
+0.05%
TSSI TSS, Inc.
11.70
-16.19%
BBAI BigBear.ai Holdings, Inc.
3.5500
-4.57%