UK markets close in 4 hours 59 minutes

Xchanging Solutions Limited (XCHANGING.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
120.10-0.40 (-0.33%)
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024120.85121.40119.45120.10120.1031,936
02 May 2024121.65122.45120.10120.50120.5038,607
30 Apr 2024122.90123.10121.20121.90121.9030,083
29 Apr 2024123.10124.00121.40122.20122.2043,934
26 Apr 2024123.90124.65121.95122.55122.5523,727
25 Apr 2024124.50124.50122.45122.55122.557,561
24 Apr 2024122.80126.00122.80123.80123.8043,583
23 Apr 2024123.50123.50121.20121.85121.8526,814
22 Apr 2024120.35122.65120.35121.25121.2531,659
19 Apr 2024120.00122.00117.35120.60120.6053,535
18 Apr 2024124.00126.95120.65121.10121.1053,090
16 Apr 2024121.30125.00121.30123.70123.7020,070
15 Apr 2024112.60124.15112.60121.30121.3075,629
12 Apr 2024129.00129.50126.45126.80126.8020,608
10 Apr 2024134.45134.45124.00128.05128.0542,039
09 Apr 2024131.80134.80130.65131.55131.5552,562
08 Apr 2024125.05135.45125.05131.75131.7561,883
05 Apr 2024128.95128.95123.20125.85125.8548,784
04 Apr 2024130.00131.90124.35126.35126.3524,616
03 Apr 2024122.75130.60120.70128.65128.6577,531
02 Apr 2024121.35124.00120.70123.60123.6031,062
01 Apr 2024115.40121.85115.40120.80120.8049,919
28 Mar 2024115.60119.45111.95113.20113.20101,907
27 Mar 2024119.90119.90113.40114.90114.9050,550
26 Mar 2024120.00120.20116.45116.95116.9526,773
22 Mar 2024119.60121.30117.50118.85118.8541,470
21 Mar 2024117.25119.75117.00118.15118.1517,170
20 Mar 2024121.30121.85116.00116.65116.6514,747
19 Mar 2024119.00123.00114.45118.90118.9030,455
18 Mar 2024121.30122.00118.00119.25119.2565,872
15 Mar 2024119.85124.20115.25121.70121.70134,839
14 Mar 2024104.35120.90104.35119.05119.05131,408
13 Mar 2024115.55121.80105.45106.45106.45186,414
12 Mar 2024124.80125.50115.20116.30116.30221,709
11 Mar 2024132.75132.75124.00125.00125.0025,532
07 Mar 2024129.60133.95129.45130.50130.5078,107
06 Mar 2024130.55133.40127.00129.95129.9543,110
05 Mar 2024137.00137.35130.25131.60131.60122,170
04 Mar 2024140.15142.25136.25136.85136.8532,735
01 Mar 2024138.90145.35137.25139.90139.90101,013
29 Feb 2024139.95139.95136.20137.65137.6537,838
28 Feb 2024142.00142.65135.30138.45138.45141,433
27 Feb 2024139.15147.00138.90142.10142.10166,892
26 Feb 2024146.40146.40137.50139.45139.45337,947
23 Feb 2024152.90158.05147.40149.30149.30152,037
23 Feb 202415 Dividend
22 Feb 2024171.55172.00166.20171.45156.45144,179
21 Feb 2024172.00173.95165.95169.70154.85283,566
20 Feb 2024176.90176.90167.45170.55155.63166,179
19 Feb 2024164.25173.90162.00172.65157.55431,031
16 Feb 2024164.65166.60159.35161.25147.14183,405
15 Feb 2024155.25163.50153.20161.60147.46654,490
14 Feb 2024139.80154.50138.00150.00136.881,042,085
13 Feb 2024129.95131.50124.00129.40118.08152,944
12 Feb 2024139.15142.15127.75129.90118.54218,344
09 Feb 2024139.65144.55131.50138.35126.25137,130
08 Feb 2024142.40142.40137.00137.60125.56136,371
07 Feb 2024141.90149.60137.00140.80128.48506,203
06 Feb 2024117.60139.00115.30139.00126.84960,163
05 Feb 2024117.45122.25114.35115.85105.71245,276
02 Feb 2024113.40118.50112.65116.40106.2267,276
01 Feb 2024114.85114.85111.55112.55102.7052,029
31 Jan 2024115.70117.30112.95113.75103.80126,683
30 Jan 2024111.00116.00111.00115.00104.94195,804
29 Jan 2024109.70111.40108.30108.8099.2868,189
25 Jan 2024110.15112.40109.25110.80101.1140,577
24 Jan 2024108.55109.65106.70108.5599.0574,772
23 Jan 2024112.10113.05106.25107.9098.4656,209
19 Jan 2024113.00114.25112.00112.60102.7567,980
18 Jan 2024------
17 Jan 2024111.40115.50111.40112.80102.93165,469
16 Jan 2024119.00119.00112.95114.45104.44333,987
15 Jan 2024118.65122.90117.50118.30107.95249,287
12 Jan 2024114.00122.30114.00117.15106.90502,423
11 Jan 2024113.45114.90111.50113.40103.4863,360
10 Jan 2024109.45116.05109.25112.55102.70248,290
09 Jan 2024109.00114.90108.90110.70101.0170,189
08 Jan 2024107.95109.90107.70108.2598.7834,533
05 Jan 2024110.65112.50108.00109.4599.87122,335
04 Jan 2024111.35112.40110.00110.65100.9720,787
03 Jan 2024105.65111.90105.65109.85100.2460,584
02 Jan 2024108.90109.55106.55107.7098.2849,225
01 Jan 2024106.50112.00106.50108.9099.3748,559
29 Dec 2023112.29112.29107.40107.8798.4332,642
28 Dec 2023110.16111.71108.40110.12100.4938,110
27 Dec 2023111.77113.23109.00110.07100.4444,594
26 Dec 2023114.15114.70110.30111.19101.4675,508
22 Dec 2023109.00118.50109.00113.11103.21415,973
21 Dec 2023102.98108.50101.08107.0097.6448,574
20 Dec 2023111.25113.66102.00102.7293.73209,644
19 Dec 2023114.54115.25110.63111.19101.46117,788
18 Dec 2023112.89116.81110.20113.54103.61237,770
15 Dec 2023102.81116.45102.81112.11102.30320,767
14 Dec 2023104.56106.05102.30102.7193.7235,051
13 Dec 2023105.19106.43103.00104.5695.4131,025
12 Dec 2023107.89107.89102.45103.2494.2131,878
11 Dec 2023104.01108.65104.01106.0396.75217,773
08 Dec 202396.44107.8994.99103.2594.22504,009
07 Dec 202395.3995.5093.9094.4086.1410,409
06 Dec 202395.0095.3593.7094.4386.1712,590
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...