Price Data Selection & Download
Xchanging Solutions Share Price All Time Records & Statistics (Mar 2005 - Sep 2026)
5310 daily OHLCV records on NSE from March 2005 to Sept. 2026. For live price, key ratios and fundamentals, see XCHANGING screener.
Share Price All Time High
₹357.70
September 01, 2005
NSE Exchange
Share Price All Time Low
₹6.20
August 21, 2013
NSE Exchange
Highest Volume Trading Day
17,834,406
July 10, 2023 • ₹107.75
NSE Exchange
Share Price History Data (Mar 2005 - Sep 2026)
XCHANGING daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹62.40 | ₹62.95 | ₹61.65 | ₹62.16 | 62,678 |
| 2026-09-17 | ₹63.00 | ₹63.96 | ₹61.20 | ₹61.80 | 85,926 |
| 2026-09-16 | ₹65.78 | ₹65.78 | ₹62.40 | ₹63.08 | 91,818 |
| 2026-09-15 | ₹62.90 | ₹66.50 | ₹62.32 | ₹64.50 | 511,238 |
| 2026-09-11 | ₹63.98 | ₹64.94 | ₹61.78 | ₹62.34 | 82,421 |
| 2026-09-10 | ₹64.00 | ₹64.23 | ₹62.96 | ₹63.62 | 69,094 |
| 2026-09-09 | ₹64.12 | ₹64.99 | ₹62.04 | ₹63.28 | 78,595 |
| 2026-09-08 | ₹64.30 | ₹65.85 | ₹63.70 | ₹64.08 | 212,407 |
| 2026-09-07 | ₹61.38 | ₹64.80 | ₹60.63 | ₹64.30 | 325,705 |
| 2026-09-04 | ₹60.40 | ₹61.55 | ₹60.25 | ₹61.40 | 61,684 |
| 2026-09-03 | ₹60.84 | ₹61.15 | ₹60.21 | ₹60.99 | 43,159 |
| 2026-09-02 | ₹60.35 | ₹60.97 | ₹60.00 | ₹60.84 | 44,176 |
| 2026-09-01 | ₹60.94 | ₹61.30 | ₹60.17 | ₹60.31 | 34,232 |
| 2026-08-31 | ₹61.29 | ₹61.92 | ₹60.45 | ₹60.94 | 42,468 |
| 2026-08-28 | ₹61.01 | ₹61.83 | ₹60.91 | ₹61.38 | 30,996 |
| 2026-08-27 | ₹61.82 | ₹62.11 | ₹61.00 | ₹61.29 | 27,470 |
| 2026-08-26 | ₹61.45 | ₹62.14 | ₹60.81 | ₹61.51 | 38,493 |
| 2026-08-25 | ₹61.12 | ₹61.68 | ₹60.70 | ₹60.87 | 52,065 |
| 2026-08-24 | ₹60.75 | ₹62.29 | ₹60.75 | ₹61.12 | 64,435 |
| 2026-08-21 | ₹61.60 | ₹61.99 | ₹60.22 | ₹61.25 | 62,503 |
| 2026-08-20 | ₹61.90 | ₹62.19 | ₹61.05 | ₹61.28 | 42,060 |
| 2026-08-19 | ₹62.00 | ₹62.47 | ₹61.10 | ₹61.19 | 52,767 |
| 2026-08-18 | ₹62.18 | ₹62.55 | ₹61.65 | ₹62.24 | 43,955 |
| 2026-08-17 | ₹62.60 | ₹63.28 | ₹60.61 | ₹61.72 | 123,662 |
| 2026-08-14 | ₹64.68 | ₹64.74 | ₹63.21 | ₹63.88 | 103,831 |
| 2026-08-13 | ₹65.15 | ₹65.88 | ₹61.08 | ₹63.74 | 414,051 |
| 2026-08-12 | ₹68.99 | ₹68.99 | ₹66.70 | ₹67.07 | 84,472 |
| 2026-08-11 | ₹68.19 | ₹69.24 | ₹68.07 | ₹68.44 | 99,287 |
| 2026-08-10 | ₹67.70 | ₹68.85 | ₹67.33 | ₹68.02 | 100,360 |
| 2026-08-07 | ₹68.55 | ₹68.61 | ₹67.07 | ₹67.24 | 124,031 |
| 2026-08-06 | ₹68.15 | ₹68.84 | ₹67.71 | ₹68.26 | 58,292 |
| 2026-08-05 | ₹68.40 | ₹69.29 | ₹68.01 | ₹68.15 | 78,123 |
| 2026-08-04 | ₹67.85 | ₹68.84 | ₹67.00 | ₹68.39 | 60,951 |
| 2026-08-03 | ₹66.12 | ₹69.49 | ₹66.12 | ₹67.65 | 320,112 |
| 2026-07-31 | ₹67.10 | ₹67.52 | ₹65.90 | ₹66.12 | 128,044 |
| 2026-07-30 | ₹67.20 | ₹68.80 | ₹66.85 | ₹67.08 | 162,442 |
| 2026-07-29 | ₹66.25 | ₹67.99 | ₹66.00 | ₹66.82 | 210,548 |
| 2026-07-28 | ₹64.70 | ₹67.05 | ₹64.12 | ₹65.86 | 168,135 |
| 2026-07-27 | ₹64.04 | ₹65.33 | ₹63.96 | ₹64.19 | 49,616 |
| 2026-07-24 | ₹63.60 | ₹64.50 | ₹62.70 | ₹64.04 | 92,873 |
| 2026-07-23 | ₹64.20 | ₹64.55 | ₹63.50 | ₹63.91 | 39,196 |
| 2026-07-22 | ₹64.46 | ₹64.81 | ₹63.50 | ₹64.09 | 82,108 |
| 2026-07-21 | ₹64.99 | ₹65.89 | ₹64.11 | ₹64.45 | 72,812 |
| 2026-07-20 | ₹65.00 | ₹66.25 | ₹63.81 | ₹64.87 | 105,749 |
| 2026-07-17 | ₹64.77 | ₹65.95 | ₹64.12 | ₹65.65 | 49,563 |
| 2026-07-16 | ₹65.00 | ₹66.50 | ₹64.75 | ₹65.22 | 90,653 |
| 2026-07-15 | ₹65.32 | ₹65.74 | ₹64.09 | ₹65.00 | 75,760 |
| 2026-07-14 | ₹65.05 | ₹66.39 | ₹64.64 | ₹65.00 | 106,954 |
| 2026-07-13 | ₹63.60 | ₹67.40 | ₹63.50 | ₹66.04 | 261,982 |
| 2026-07-10 | ₹62.80 | ₹65.17 | ₹62.66 | ₹64.85 | 85,216 |
| 2026-07-09 | ₹62.90 | ₹63.10 | ₹61.64 | ₹62.48 | 47,593 |
| 2026-07-08 | ₹62.97 | ₹63.08 | ₹61.07 | ₹61.62 | 47,057 |
| 2026-07-07 | ₹63.66 | ₹64.00 | ₹62.92 | ₹62.97 | 46,337 |
| 2026-07-06 | ₹64.56 | ₹64.56 | ₹62.81 | ₹63.66 | 60,588 |
| 2026-07-03 | ₹63.99 | ₹66.25 | ₹62.53 | ₹64.56 | 234,776 |
| 2026-07-02 | ₹60.51 | ₹63.64 | ₹60.51 | ₹63.25 | 151,571 |
| 2026-07-01 | ₹61.80 | ₹62.41 | ₹60.50 | ₹60.75 | 74,785 |
| 2026-06-30 | ₹61.57 | ₹61.99 | ₹60.52 | ₹61.12 | 61,758 |
| 2026-06-29 | ₹62.46 | ₹62.99 | ₹61.05 | ₹61.56 | 45,932 |
| 2026-06-25 | ₹64.50 | ₹64.50 | ₹61.00 | ₹62.46 | 83,946 |
| 2026-06-24 | ₹62.87 | ₹64.43 | ₹62.87 | ₹63.38 | 47,053 |
| 2026-06-23 | ₹65.00 | ₹65.65 | ₹63.32 | ₹63.64 | 78,494 |
| 2026-06-22 | ₹63.60 | ₹66.26 | ₹63.50 | ₹64.92 | 164,824 |
| 2026-06-19 | ₹64.00 | ₹64.75 | ₹62.86 | ₹63.20 | 110,681 |
| 2026-06-18 | ₹63.75 | ₹64.58 | ₹63.75 | ₹64.21 | 30,045 |
| 2026-06-17 | ₹65.00 | ₹65.34 | ₹63.50 | ₹64.01 | 83,433 |
| 2026-06-16 | ₹65.10 | ₹66.15 | ₹63.70 | ₹64.15 | 118,858 |
| 2026-06-15 | ₹63.10 | ₹66.00 | ₹63.10 | ₹64.85 | 161,235 |
| 2026-06-12 | ₹62.59 | ₹63.29 | ₹62.00 | ₹63.05 | 35,446 |
| 2026-06-11 | ₹63.00 | ₹63.98 | ₹61.50 | ₹61.62 | 42,618 |
| 2026-06-10 | ₹65.00 | ₹65.85 | ₹62.75 | ₹63.02 | 88,992 |
| 2026-06-09 | ₹65.12 | ₹65.66 | ₹63.90 | ₹64.98 | 40,920 |
| 2026-06-08 | ₹64.85 | ₹65.50 | ₹63.51 | ₹64.48 | 62,661 |
| 2026-06-05 | ₹65.10 | ₹65.80 | ₹64.75 | ₹65.19 | 48,723 |
| 2026-06-04 | ₹65.38 | ₹66.12 | ₹64.88 | ₹65.02 | 56,598 |
| 2026-06-03 | ₹66.02 | ₹67.49 | ₹64.50 | ₹65.36 | 82,468 |
| 2026-06-02 | ₹66.00 | ₹68.25 | ₹64.50 | ₹66.84 | 178,074 |
| 2026-06-01 | ₹65.50 | ₹67.90 | ₹65.22 | ₹65.63 | 59,603 |
| 2026-05-29 | ₹66.49 | ₹67.80 | ₹64.50 | ₹65.15 | 103,794 |
| 2026-05-27 | ₹66.75 | ₹67.60 | ₹65.80 | ₹67.28 | 67,220 |
| 2026-05-26 | ₹66.45 | ₹66.97 | ₹66.00 | ₹66.14 | 43,343 |
| 2026-05-25 | ₹66.96 | ₹67.90 | ₹66.50 | ₹66.76 | 64,897 |
| 2026-05-22 | ₹68.20 | ₹68.40 | ₹66.34 | ₹66.76 | 99,530 |
| 2026-05-21 | ₹68.00 | ₹71.40 | ₹66.73 | ₹67.29 | 373,975 |
| 2026-05-20 | ₹66.62 | ₹67.70 | ₹65.62 | ₹67.00 | 108,178 |
| 2026-05-19 | ₹65.81 | ₹67.79 | ₹65.51 | ₹66.62 | 117,634 |
| 2026-05-18 | ₹63.25 | ₹66.47 | ₹62.14 | ₹65.81 | 99,654 |
| 2026-05-15 | ₹64.78 | ₹65.45 | ₹63.75 | ₹64.39 | 38,762 |
| 2026-05-14 | ₹65.90 | ₹65.90 | ₹63.00 | ₹63.83 | 69,107 |
| 2026-05-13 | ₹66.50 | ₹66.50 | ₹64.51 | ₹64.98 | 51,325 |
| 2026-05-12 | ₹67.50 | ₹68.11 | ₹65.20 | ₹65.46 | 88,719 |
| 2026-05-11 | ₹68.50 | ₹68.99 | ₹67.30 | ₹68.11 | 52,692 |
| 2026-05-08 | ₹69.39 | ₹70.45 | ₹68.46 | ₹69.31 | 100,727 |
| 2026-05-07 | ₹70.50 | ₹70.50 | ₹68.20 | ₹69.05 | 94,393 |
| 2026-05-06 | ₹68.50 | ₹69.90 | ₹67.60 | ₹69.58 | 108,181 |
| 2026-05-05 | ₹66.43 | ₹70.00 | ₹66.01 | ₹67.67 | 233,352 |
| 2026-05-04 | ₹67.00 | ₹67.27 | ₹65.72 | ₹66.43 | 54,983 |
| 2026-04-30 | ₹67.75 | ₹67.83 | ₹65.00 | ₹66.59 | 83,943 |
| 2026-04-29 | ₹67.00 | ₹67.49 | ₹66.16 | ₹66.50 | 90,127 |
| 2026-04-28 | ₹67.08 | ₹68.00 | ₹66.11 | ₹66.85 | 74,994 |
| 2026-04-27 | ₹65.89 | ₹68.89 | ₹64.95 | ₹67.08 | 96,852 |
| 2026-04-24 | ₹66.32 | ₹66.53 | ₹64.21 | ₹64.95 | 101,296 |
| 2026-04-23 | ₹67.50 | ₹67.56 | ₹66.17 | ₹66.57 | 80,843 |
| 2026-04-22 | ₹66.30 | ₹68.00 | ₹65.64 | ₹67.07 | 146,905 |
| 2026-04-21 | ₹64.20 | ₹66.56 | ₹64.18 | ₹66.15 | 109,045 |
| 2026-04-20 | ₹66.30 | ₹66.30 | ₹64.10 | ₹64.48 | 88,229 |
| 2026-04-17 | ₹65.80 | ₹66.00 | ₹64.35 | ₹65.69 | 179,553 |
| 2026-04-16 | ₹64.44 | ₹66.00 | ₹64.25 | ₹65.30 | 132,602 |
| 2026-04-15 | ₹64.50 | ₹65.00 | ₹62.40 | ₹64.00 | 252,130 |
| 2026-04-13 | ₹60.66 | ₹63.12 | ₹58.91 | ₹62.14 | 143,495 |
| 2026-04-10 | ₹62.70 | ₹63.43 | ₹62.00 | ₹62.64 | 61,476 |
| 2026-04-09 | ₹62.30 | ₹63.00 | ₹61.05 | ₹61.95 | 103,531 |
| 2026-04-08 | ₹59.00 | ₹63.80 | ₹58.17 | ₹62.30 | 326,880 |
| 2026-04-07 | ₹55.80 | ₹57.66 | ₹54.91 | ₹57.21 | 108,835 |
| 2026-04-06 | ₹54.95 | ₹55.93 | ₹52.56 | ₹55.58 | 81,584 |
| 2026-04-02 | ₹52.90 | ₹55.00 | ₹51.75 | ₹54.66 | 122,077 |
| 2026-04-01 | ₹50.00 | ₹53.48 | ₹49.10 | ₹53.13 | 179,025 |
| 2026-03-30 | ₹50.76 | ₹50.80 | ₹47.50 | ₹47.79 | 291,195 |
| 2026-03-27 | ₹54.85 | ₹54.99 | ₹50.20 | ₹50.76 | 442,449 |
| 2026-03-25 | ₹54.03 | ₹56.48 | ₹54.03 | ₹55.38 | 195,563 |
| 2026-03-24 | ₹54.59 | ₹55.50 | ₹53.72 | ₹54.40 | 186,727 |
| 2026-03-23 | ₹56.70 | ₹56.70 | ₹53.50 | ₹53.59 | 151,920 |
| 2026-03-20 | ₹56.80 | ₹57.88 | ₹56.11 | ₹56.70 | 98,503 |
| 2026-03-19 | ₹56.55 | ₹57.50 | ₹55.00 | ₹55.71 | 124,158 |
| 2026-03-18 | ₹55.62 | ₹58.87 | ₹55.62 | ₹58.11 | 170,844 |
| 2026-03-17 | ₹55.41 | ₹55.95 | ₹54.75 | ₹55.60 | 121,182 |
| 2026-03-16 | ₹57.06 | ₹57.09 | ₹54.51 | ₹55.65 | 182,024 |
| 2026-03-13 | ₹58.90 | ₹59.07 | ₹56.70 | ₹57.03 | 165,600 |
| 2026-03-12 | ₹60.90 | ₹60.90 | ₹59.00 | ₹59.30 | 172,399 |
| 2026-03-11 | ₹62.00 | ₹63.88 | ₹60.60 | ₹61.04 | 103,327 |
| 2026-03-10 | ₹61.49 | ₹62.29 | ₹60.77 | ₹62.19 | 113,746 |
| 2026-03-09 | ₹62.20 | ₹62.20 | ₹60.10 | ₹60.63 | 98,072 |
| 2026-03-06 | ₹62.90 | ₹63.50 | ₹62.12 | ₹62.68 | 60,972 |
| 2026-03-05 | ₹63.00 | ₹64.23 | ₹62.10 | ₹62.60 | 76,753 |
| 2026-03-04 | ₹64.00 | ₹64.00 | ₹62.60 | ₹62.78 | 97,377 |
| 2026-03-02 | ₹64.75 | ₹66.00 | ₹62.70 | ₹64.74 | 125,194 |
| 2026-02-27 | ₹65.97 | ₹66.20 | ₹64.90 | ₹65.80 | 66,643 |
| 2026-02-26 | ₹65.42 | ₹65.79 | ₹64.90 | ₹65.26 | 104,821 |
| 2026-02-25 | ₹67.00 | ₹67.54 | ₹65.00 | ₹65.16 | 107,523 |
| 2026-02-24 | ₹66.50 | ₹68.00 | ₹65.80 | ₹66.50 | 64,396 |
| 2026-02-23 | ₹66.87 | ₹67.55 | ₹66.39 | ₹66.99 | 73,054 |
| 2026-02-20 | ₹67.60 | ₹68.29 | ₹66.51 | ₹66.73 | 79,086 |
| 2026-02-19 | ₹67.54 | ₹68.23 | ₹67.00 | ₹67.27 | 75,232 |
| 2026-02-18 | ₹68.40 | ₹69.69 | ₹66.82 | ₹67.84 | 150,721 |
| 2026-02-17 | ₹67.52 | ₹69.74 | ₹67.50 | ₹68.11 | 129,302 |
| 2026-02-16 | ₹68.24 | ₹68.82 | ₹67.00 | ₹67.52 | 70,731 |
| 2026-02-13 | ₹69.96 | ₹69.96 | ₹68.00 | ₹68.24 | 127,161 |
| 2026-02-12 | ₹72.50 | ₹72.52 | ₹69.41 | ₹69.87 | 106,277 |
| 2026-02-11 | ₹73.30 | ₹73.78 | ₹71.87 | ₹72.26 | 65,584 |
| 2026-02-10 | ₹71.42 | ₹73.25 | ₹71.10 | ₹73.05 | 109,582 |
| 2026-02-09 | ₹72.00 | ₹72.80 | ₹70.50 | ₹71.42 | 114,417 |
| 2026-02-06 | ₹72.52 | ₹72.83 | ₹70.51 | ₹71.05 | 68,879 |
| 2026-02-05 | ₹76.00 | ₹76.00 | ₹71.90 | ₹72.57 | 134,975 |
| 2026-02-04 | ₹72.28 | ₹77.00 | ₹72.28 | ₹75.71 | 149,472 |
| 2026-02-03 | ₹76.40 | ₹76.40 | ₹73.00 | ₹74.49 | 88,024 |
| 2026-02-02 | ₹72.85 | ₹72.85 | ₹70.02 | ₹72.26 | 81,017 |
| 2026-02-01 | ₹71.43 | ₹73.67 | ₹71.41 | ₹72.00 | 55,830 |
| 2026-01-30 | ₹70.50 | ₹71.90 | ₹69.44 | ₹71.53 | 74,248 |
| 2026-01-29 | ₹70.23 | ₹72.24 | ₹69.05 | ₹70.50 | 70,548 |
| 2026-01-28 | ₹68.50 | ₹71.70 | ₹68.50 | ₹70.53 | 87,744 |
| 2026-01-27 | ₹69.00 | ₹70.49 | ₹68.55 | ₹69.50 | 54,563 |
| 2026-01-23 | ₹71.70 | ₹71.79 | ₹69.00 | ₹69.81 | 68,380 |
| 2026-01-22 | ₹70.80 | ₹72.69 | ₹70.60 | ₹71.40 | 63,027 |
| 2026-01-21 | ₹71.23 | ₹72.12 | ₹69.00 | ₹69.67 | 117,070 |
| 2026-01-20 | ₹74.48 | ₹74.58 | ₹70.00 | ₹71.23 | 129,250 |
| 2026-01-19 | ₹75.99 | ₹75.99 | ₹74.00 | ₹74.49 | 84,767 |
| 2026-01-16 | ₹76.00 | ₹76.91 | ₹75.74 | ₹76.14 | 50,903 |
| 2026-01-14 | ₹76.00 | ₹77.84 | ₹75.12 | ₹75.82 | 64,569 |
| 2026-01-13 | ₹76.70 | ₹78.29 | ₹75.86 | ₹76.37 | 70,195 |
| 2026-01-12 | ₹76.64 | ₹76.64 | ₹74.62 | ₹75.99 | 72,070 |
| 2026-01-09 | ₹79.20 | ₹79.48 | ₹76.23 | ₹76.64 | 295,577 |
| 2026-01-08 | ₹81.85 | ₹81.89 | ₹78.30 | ₹79.48 | 122,111 |
| 2026-01-07 | ₹81.00 | ₹81.74 | ₹80.71 | ₹81.49 | 39,853 |
| 2026-01-06 | ₹81.75 | ₹82.00 | ₹79.92 | ₹80.85 | 62,584 |
| 2026-01-05 | ₹82.20 | ₹82.82 | ₹81.10 | ₹81.35 | 71,046 |
| 2026-01-02 | ₹81.20 | ₹82.45 | ₹81.19 | ₹82.11 | 56,538 |
| 2026-01-01 | ₹80.90 | ₹82.00 | ₹80.90 | ₹81.37 | 31,424 |
Xchanging Solutions Share Price Performance Analysis (Mar 2005 - Sep 2026)
XCHANGING price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.61%
₹81.37 → ₹62.16
Year to Date
Price Volatility
8.53%
Low Volatility
Year to Date
Average Daily Volume
107,770
Year to Date Average
NSE Exchange
Xchanging Solutions Share Price History – Frequently Asked Questions
Common questions about XCHANGING historical data and records. Analyse XCHANGING shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Xchanging Solutions (XCHANGING)?
The all-time high share price of Xchanging Solutions was ₹357.7 recorded on September 01, 2005 on the NSE exchange.
What is the all-time low share price of Xchanging Solutions (XCHANGING)?
The all-time low share price of Xchanging Solutions was ₹6.2 recorded on August 21, 2013 on the NSE exchange.
How can I download XCHANGING historical share price data?
You can download Xchanging Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for XCHANGING shares?
The highest trading volume day for Xchanging Solutions was 17,834,406 shares traded on July 10, 2023 on the NSE exchange, with share price at ₹107.75.