NSE - Delayed Quote INR

Xchanging Solutions Limited (XCHANGING.NS)

Compare
85.99
-0.12
(-0.14%)
At close: April 9 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202586.1187.0584.0085.9985.9983,152
Apr 8, 202585.2086.9083.4086.1186.11113,613
Apr 7, 202580.3583.9979.4483.2183.21287,368
Apr 4, 202589.4089.4084.9785.9085.90280,681
Apr 3, 202588.2089.3987.1788.8688.8699,777
Apr 2, 202590.0090.0086.9988.2988.29134,287
Apr 1, 202587.0089.2986.4088.8488.84191,662
Mar 28, 202587.9789.6685.5185.9585.95277,058
Mar 27, 202587.0090.0886.0087.3287.32623,361
Mar 26, 202589.4090.0487.0087.4987.49299,519
Mar 25, 202592.8093.2889.0089.3589.35292,326
Mar 24, 202591.3193.5091.1191.9591.95213,638
Mar 21, 202590.7593.2790.7591.3191.31190,104
Mar 20, 202590.7093.5190.7091.8891.88207,504
Mar 19, 202586.7390.8086.7390.3490.34240,510
Mar 18, 202587.4287.4287.4287.4287.42-
Mar 17, 202589.5989.9886.5587.4287.42160,192
Mar 13, 202590.3891.5088.9789.2289.22157,302
Mar 12, 202592.8992.8990.2090.3890.38134,250
Mar 11, 202591.0093.0090.0092.0292.02112,385
Mar 10, 202597.5898.3991.9092.3992.39173,191
Mar 7, 202596.1598.7494.8196.9696.96141,754
Mar 6, 202595.0096.6494.2395.8495.84162,765
Mar 5, 202590.5595.5089.9795.0395.03195,189
Mar 4, 202588.0091.3087.0089.2289.22176,473
Mar 3, 202591.3093.9787.8088.2988.29268,499
Feb 28, 202593.0093.0089.9990.8690.86158,665
Feb 27, 202597.0097.2092.1193.0593.05139,182
Feb 25, 202596.6298.4096.1196.4896.4878,639
Feb 24, 202598.9998.9995.9596.6296.62106,314
Feb 21, 2025100.77101.4498.0098.7698.76129,416
Feb 20, 202597.3599.9996.9999.5499.5495,628
Feb 19, 202593.8597.8593.2597.1097.10115,959
Feb 18, 202596.6097.8993.1593.7593.75191,629
Feb 17, 202599.5099.5096.3196.8996.89173,720
Feb 14, 2025102.80103.0097.5698.3298.32184,891
Feb 13, 2025100.99106.40100.10101.51101.51171,550
Feb 12, 2025102.30102.3095.0599.0299.02237,429
Feb 11, 2025103.90103.90101.15101.83101.83121,075
Feb 10, 2025105.75106.50103.40103.90103.9098,324
Feb 7, 2025107.50107.50105.00105.55105.5571,561
Feb 6, 2025107.60108.37106.50107.06107.0663,047
Feb 5, 2025107.99108.48106.72107.04107.0477,238
Feb 4, 2025106.58108.40106.56106.86106.8659,439
Feb 3, 2025107.99108.24105.88106.47106.47114,664
Feb 1, 2025110.85112.20107.30108.33108.33244,652
Jan 31, 2025104.10117.35102.71111.46111.46843,564
Jan 30, 2025103.44103.97101.64102.55102.55119,344
Jan 29, 2025101.90104.79101.75102.32102.32128,105
Jan 28, 2025102.06103.45100.15100.95100.9560,598
Jan 27, 2025104.00104.63102.00102.55102.55124,967
Jan 24, 2025106.50106.90104.99105.18105.1864,255
Jan 23, 2025106.50108.45104.92107.09107.0991,620
Jan 22, 2025108.00108.59104.30105.28105.28103,074
Jan 21, 2025108.60110.12107.15107.75107.7596,959
Jan 20, 2025108.20108.65107.31108.12108.1267,454
Jan 17, 2025107.90108.20106.11107.61107.6178,576
Jan 16, 2025105.99108.41105.97107.30107.3092,886
Jan 15, 2025105.95106.99103.25104.48104.48140,106
Jan 14, 2025106.47107.00102.60104.40104.40270,833
Jan 13, 2025110.99110.99103.80104.41104.41181,495
Jan 10, 2025111.00111.70108.02110.40110.40211,619
Jan 9, 2025112.65113.59110.12110.55110.5597,847
Jan 8, 2025115.65115.65112.10112.67112.67114,567
Jan 7, 2025110.00115.67110.00114.81114.81175,675
Jan 6, 2025116.50117.10110.05110.52110.52196,700
Jan 3, 2025114.00119.70114.00116.43116.43348,700
Jan 2, 2025112.45114.50112.45113.95113.95123,089
Jan 1, 2025111.45114.19111.45112.18112.1886,403
Dec 31, 2024111.50112.89109.40111.18111.18136,272
Dec 30, 2024112.94115.44110.53111.29111.29149,126
Dec 27, 2024110.70113.00109.11112.17112.1787,070
Dec 26, 2024113.15114.38110.21110.70110.7075,042
Dec 24, 2024108.62114.08107.90112.87112.87130,304
Dec 23, 2024110.94110.94107.30108.09108.09152,342
Dec 20, 2024113.50114.75108.00109.51109.51203,718
Dec 19, 2024113.00114.24112.01113.49113.49120,522
Dec 18, 2024116.64117.25113.95114.36114.36123,176
Dec 17, 2024117.40117.74115.70116.16116.16115,082
Dec 16, 2024116.30120.00116.29117.40117.40221,072
Dec 13, 2024117.89117.90114.03116.30116.30250,174
Dec 12, 2024121.05121.20118.10118.36118.36208,922
Dec 11, 2024113.20122.50112.79120.59120.591,356,448
Dec 10, 2024114.24114.25112.50112.90112.9095,596
Dec 9, 2024113.53115.75113.03113.88113.88182,703
Dec 6, 2024112.60114.49111.41113.53113.53193,444
Dec 5, 2024112.00113.00111.50111.79111.7979,965
Dec 4, 2024113.30113.49111.10111.48111.48108,824
Dec 3, 2024111.44112.99111.01112.21112.21104,967
Dec 2, 2024109.85111.60108.75110.95110.95123,383
Nov 29, 2024110.00110.75108.70109.58109.58111,276
Nov 28, 2024109.68111.70109.11109.58109.58108,016
Nov 27, 2024107.95109.69107.60109.19109.19150,667
Nov 26, 2024107.96109.76107.20107.60107.60140,535
Nov 25, 2024107.00108.95106.68108.26108.2695,781
Nov 22, 2024104.69107.46104.04105.85105.85123,551
Nov 21, 2024105.33106.58104.00104.44104.44125,624
Nov 19, 2024105.95108.00103.15105.33105.33128,088
Nov 18, 2024106.00106.81104.36105.55105.55110,786
Nov 14, 2024106.19108.35106.01106.39106.39102,466
Nov 13, 2024107.00109.69103.62106.19106.19164,258
Nov 12, 2024108.90109.50106.25106.75106.7576,651
Nov 11, 2024110.10110.10107.00107.76107.76114,731
Nov 8, 2024111.95112.28109.00110.08110.08115,545
Nov 7, 2024112.00113.77111.12111.49111.49143,926
Nov 6, 2024108.60112.24108.60111.67111.67171,120
Nov 5, 2024108.70110.59107.71109.01109.01250,895
Nov 4, 2024109.15110.11106.60108.98108.98168,244
Nov 1, 2024109.00110.74108.59109.00109.0071,771
Oct 31, 2024111.50111.50105.45107.68107.68290,888
Oct 30, 2024111.00113.88108.66111.74111.74360,080
Oct 29, 2024109.30110.99108.07110.17110.17108,645
Oct 28, 2024107.98111.11104.21109.04109.04227,889
Oct 25, 2024111.90112.75105.49106.37106.37324,020
Oct 24, 2024110.00115.70108.72113.58113.58196,353
Oct 23, 2024110.00112.92107.12109.48109.48218,069
Oct 22, 2024111.85112.90109.00109.58109.58202,103
Oct 21, 2024115.50118.80112.15112.97112.97114,796
Oct 18, 2024116.89117.20114.24115.47115.47122,507
Oct 17, 2024116.10119.40114.00116.89116.89174,709
Oct 16, 2024116.00117.19113.90115.82115.8273,328
Oct 15, 2024117.00117.50115.00116.06116.0677,957
Oct 14, 2024115.73117.50115.60116.57116.5789,857
Oct 11, 2024118.20118.20114.99115.54115.54150,310
Oct 10, 2024119.80119.99117.01117.63117.63134,585
Oct 9, 2024114.00122.40113.95119.09119.09356,996
Oct 8, 2024109.45114.52109.45113.51113.51195,698
Oct 7, 2024116.00116.75108.00108.64108.64429,226
Oct 4, 2024116.50118.20115.41115.88115.88138,290
Oct 3, 2024117.99118.30117.00117.11117.11148,437
Oct 1, 2024119.00119.69118.50118.83118.83146,666
Sep 30, 2024118.75120.00117.81118.85118.85138,741
Sep 27, 2024120.00121.49118.21118.75118.75154,673
Sep 26, 2024120.32121.00118.77119.40119.40172,648
Sep 25, 2024122.24122.90120.00120.32120.32193,879
Sep 24, 2024120.00123.71119.00122.14122.14381,429
Sep 23, 2024119.99120.86119.06119.85119.85129,895
Sep 20, 2024120.00120.00117.66119.22119.22161,393
Sep 19, 2024120.86121.73116.20117.62117.62256,309
Sep 18, 2024121.00121.58119.00119.66119.66228,819
Sep 17, 2024122.40122.50120.10120.35120.35161,229
Sep 16, 2024123.99123.99121.00121.81121.81177,801
Sep 13, 2024122.50126.49121.83123.04123.04351,385
Sep 12, 2024121.85122.70119.65121.71121.71239,977
Sep 11, 2024123.20124.00120.81121.26121.26223,486
Sep 10, 2024122.00123.89122.00122.87122.87159,617
Sep 9, 2024123.00123.23120.00121.38121.38258,123
Sep 6, 2024126.24126.49122.20122.81122.81369,010
Sep 5, 2024125.00127.70124.61125.22125.22248,871
Sep 4, 2024123.65125.28121.20124.27124.27277,704
Sep 3, 2024127.28127.50124.25124.72124.72312,702
Sep 2, 2024126.60131.50126.00126.56126.56559,585
Aug 30, 2024125.51128.48125.35125.82125.82294,946
Aug 29, 2024129.00129.98125.00126.01126.01313,281
Aug 28, 2024129.15132.24128.00128.67128.67341,847
Aug 27, 2024131.20132.50129.00129.95129.95444,093
Aug 26, 2024128.10133.68126.20130.67130.671,041,971
Aug 23, 2024127.49128.90126.32126.82126.82341,298
Aug 22, 2024123.00128.50122.99127.15127.15713,282
Aug 21, 2024121.99124.01121.99122.63122.63218,541
Aug 20, 2024122.00125.30121.74122.99122.99423,812
Aug 19, 2024122.48123.69121.36121.58121.58232,087
Aug 16, 2024120.40122.82120.10121.36121.36286,427
Aug 14, 2024120.01120.50116.81118.93118.93389,579
Aug 13, 2024121.12122.72118.03118.82118.82290,528
Aug 12, 2024122.99123.33119.17121.12121.12381,022
Aug 9, 2024128.70128.70120.60121.83121.831,092,480
Aug 8, 2024124.40125.51123.00123.32123.32366,374
Aug 7, 2024124.00125.40120.99123.85123.85456,976
Aug 6, 2024123.15126.90120.50121.16121.16535,070
Aug 5, 2024125.25127.84121.52122.70122.70927,973
Aug 2, 2024130.00133.05128.60130.55130.55595,956
Aug 1, 2024138.70141.97131.30133.08133.08952,617
Jul 31, 2024136.35138.80135.88137.47137.47580,681
Jul 30, 2024137.40137.70134.50135.78135.78559,554
Jul 29, 2024140.25142.95135.95136.52136.52800,747
Jul 26, 2024135.20140.00134.86137.11137.11933,032
Jul 25, 2024137.00139.40133.55134.42134.42976,976
Jul 24, 2024126.99138.50126.61137.10137.101,393,579
Jul 23, 2024129.50130.90120.14127.83127.83786,038
Jul 22, 2024128.00133.00127.00128.66128.66679,884
Jul 19, 2024136.45136.98128.80130.12130.12973,000
Jul 18, 2024134.37141.80130.25136.98136.981,941,310
Jul 16, 2024140.20140.90134.00134.37134.371,290,338
Jul 15, 2024132.50142.70130.90139.08139.084,946,288
Jul 12, 2024123.55135.00123.42130.45130.454,608,438
Jul 11, 2024124.00124.65122.99123.33123.33345,726
Jul 10, 2024121.85124.90117.60122.93122.93740,288
Jul 9, 2024122.08122.89120.50121.04121.04369,384
Jul 8, 2024124.22124.98121.25122.08122.08383,581
Jul 5, 2024123.96125.20122.48124.22124.22469,711
Jul 4, 2024125.99126.68122.77123.97123.97449,937
Jul 3, 2024128.97128.97124.40125.25125.25461,953
Jul 2, 2024127.50129.40125.12128.07128.071,312,291
Jul 1, 2024120.75127.45120.11126.14126.142,408,633
Jun 28, 2024119.05121.16117.50120.05120.05474,220
Jun 27, 2024118.10120.02117.11118.25118.25246,848
Jun 26, 2024120.39120.39117.31118.03118.03220,126
Jun 25, 2024121.32121.50119.04119.68119.68247,708
Jun 24, 2024120.50122.80120.34120.62120.62586,634
Jun 21, 2024118.00122.99118.00120.27120.27866,763
Jun 20, 2024118.00119.00116.88117.41117.41332,971
Jun 19, 2024117.60118.70116.20117.76117.76315,973
Jun 18, 2024120.00120.00116.50116.90116.90476,619
Jun 14, 2024 2.00 Dividend
Jun 14, 2024118.20119.90117.50119.13119.13570,374
Jun 13, 2024123.10124.99120.21120.83118.831,510,391
Jun 12, 2024117.94123.70117.75121.83119.811,578,084
Jun 11, 2024117.50118.00115.95117.33115.39763,139
Jun 10, 2024117.28120.40116.02117.19115.25780,538
Jun 7, 2024115.55118.40114.55116.15114.23872,802
Jun 6, 2024114.70116.40112.60114.80112.90423,358
Jun 5, 2024111.00114.70108.05112.95111.08327,397
Jun 4, 2024115.75115.75102.30108.05106.26579,981
Jun 3, 2024118.95118.95114.00114.60112.70337,717
May 31, 2024116.30116.30113.05114.80112.90215,285
May 30, 2024115.60116.30114.60115.30113.39157,745
May 29, 2024116.45117.30115.30115.75113.83188,970
May 28, 2024116.25118.10114.40116.45114.52283,771
May 27, 2024120.00120.10114.00114.95113.05751,064
May 24, 2024123.75123.95118.45119.10117.13745,606
May 23, 2024124.00124.55120.05122.35120.32857,843
May 22, 2024125.60126.50119.55121.95119.93555,396
May 21, 2024124.00127.00122.90124.30122.24728,499
May 17, 2024122.50124.00117.85118.80116.83786,224
May 16, 2024118.95128.20117.35121.65119.641,326,679
May 15, 2024118.95119.50114.50115.05113.15232,003
May 14, 2024115.15121.00114.30117.70115.75120,063
May 13, 2024114.95115.60113.05114.25112.36103,056
May 10, 2024116.00117.15113.50114.60112.70112,620
May 9, 2024117.95118.00114.65115.10113.19117,812
May 8, 2024117.70119.55116.65117.10115.16113,399
May 7, 2024117.85117.85115.00117.55115.60159,831
May 6, 2024120.60121.00116.80117.20115.26167,841
May 3, 2024120.80121.40119.50120.05118.06160,360
May 2, 2024121.80122.80119.95120.35118.36186,270
Apr 30, 2024123.00123.00121.00121.80119.78150,889
Apr 29, 2024123.95124.00121.20122.20120.18196,526
Apr 26, 2024123.05124.90122.00122.50120.47197,459
Apr 25, 2024123.85124.55122.50122.80120.77108,965
Apr 24, 2024123.00126.30122.50123.90121.85258,368
Apr 23, 2024122.00122.80121.10121.80119.78182,639
Apr 22, 2024122.25122.80120.15121.10119.10207,306
Apr 19, 2024120.15122.00117.60120.50118.51218,797
Apr 18, 2024125.50126.95120.55121.10119.10231,300
Apr 16, 2024120.50125.00120.45123.50121.46197,237
Apr 15, 2024124.00124.20118.65121.35119.34498,639
Apr 12, 2024127.90129.80126.30126.80124.70260,492
Apr 10, 2024132.40132.70124.00128.15126.03415,842
Apr 9, 2024132.40134.70130.35131.80129.62339,099

Related Tickers

3IINFOLTD.NS 3i Infotech Limited
21.42
-0.14%
 
MINDTECK.NS Mindteck (India) Limited
159.53
-1.57%
 
ASMS.NS Bartronics India Limited
14.19
-0.77%
 
ZENSARTECH.BO Zensar Technologies Limited
627.85
-3.56%
 
SASKEN.NS Sasken Technologies Limited
1,296.45
-3.19%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,162.40
-1.65%
 
LTTS.BO L&T Technology Services Limited
4,088.80
-0.31%
 
REDINGTON.NS Redington Limited
204.72
+1.73%
 
DATAMATICS.NS Datamatics Global Services Limited
549.05
-3.09%
 
ORIENTTECH.NS ORIENT TECHNOLOGIES LTD
333.10
-3.28%