Stockint.com

Loading a wholistic market research tool


Research

Stock History for: XCHANGING, Xchanging Solutions Limited, INE692G01013, Listing: 09-Mar-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 104.5 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 47.5 Barrier: 53.48; Drift%: 6.52
Basic Industry: Computers - Software & Consulting Total Equity: 111,403,716 Low52 Date: 30-Mar-2026 SHP: 75.0 / 0.01 / 0.29 / 24.69
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.7 / 85.51 Month: 86.64 / 78.25 Week: 68.0 / 64.9 Day: 57.66 / 54.91 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 55.80 57.66 54.91 57.21 56.76 2.93 637.34 108,835 3.46 53,129 3.02 0.30 19
2 06-Apr 54.95 55.93 52.56 55.58 54.95 1.68 619.18 81,584 2.60 32,593 1.85 0.18 12
3 02-Apr 52.90 55.00 51.75 54.66 53.72 2.88 608.93 122,077 3.88 61,036 3.47 0.33 22
4 01-Apr 50.00 53.48 49.10 53.13 52.32 11.17 591.89 179,025 5.70 99,729 5.67 0.52 36
5 30-Mar 50.76 50.80 47.50 47.79 49.06 -5.85 532.40 291,195 9.27 182,192 10.36 0.89 66
6 27-Mar 54.85 54.99 50.20 50.76 52.20 -8.34 565.49 442,449 14.08 279,988 15.93 1.46 102
7 25-Mar 54.03 56.48 54.03 55.38 55.83 1.80 616.95 195,563 6.22 106,573 6.06 0.59 39
8 24-Mar 54.59 55.50 53.72 54.40 54.57 1.51 606.04 186,727 5.94 115,691 6.58 0.63 42
9 23-Mar 56.70 56.70 53.50 53.59 54.31 -5.49 597.01 151,920 4.83 104,110 5.92 0.57 38
10 20-Mar 56.80 57.88 56.11 56.70 56.98 1.78 631.66 98,503 3.13 48,981 2.79 0.28 18
11 19-Mar 56.55 57.50 55.00 55.71 56.64 -4.13 620.63 124,158 3.95 69,498 3.95 0.39 25
12 18-Mar 55.62 58.87 55.62 58.11 57.73 4.51 647.37 170,844 5.44 106,530 6.06 0.61 39
13 17-Mar 55.41 55.95 54.75 55.60 55.33 -0.09 619.40 121,182 3.86 65,995 3.75 0.37 24
14 16-Mar 57.06 57.09 54.51 55.65 55.50 -2.42 619.96 182,024 5.79 102,405 5.83 0.57 37
15 13-Mar 58.90 59.07 56.70 57.03 57.76 -3.83 635.34 165,600 5.27 102,825 5.85 0.59 37
16 12-Mar 60.90 60.90 59.00 59.30 59.56 -2.85 660.62 172,399 5.49 97,520 5.55 0.58 35
17 11-Mar 62.00 63.88 60.60 61.04 61.75 -1.85 680.01 103,327 3.29 74,351 4.23 0.46 27
18 10-Mar 61.49 62.29 60.77 62.19 61.47 2.57 692.82 113,746 3.62 69,046 3.93 0.42 25
19 09-Mar 62.20 62.20 60.10 60.63 60.68 -3.27 675.44 98,072 3.12 60,670 3.45 0.37 22
20 06-Mar 62.90 63.50 62.12 62.68 62.66 0.13 698.28 60,972 1.94 30,594 1.74 0.19 11
21 05-Mar 63.00 64.23 62.10 62.60 62.88 -0.29 697.39 76,753 2.44 46,858 2.67 0.29 17
22 04-Mar 64.00 64.00 62.60 62.78 62.97 -3.03 699.39 97,377 3.10 62,559 3.56 0.39 23
23 02-Mar 64.75 66.00 62.70 64.74 63.91 -1.61 721.23 125,194 3.98 64,006 3.64 0.41 23
24 27-Feb 65.97 66.20 64.90 65.80 65.29 0.83 733.04 66,643 2.12 36,680 2.09 0.24 13
25 26-Feb 65.42 65.79 64.90 65.26 65.10 0.15 727.02 104,821 3.34 51,487 2.93 0.34 19
26 25-Feb 67.00 67.54 65.00 65.16 65.57 -2.02 725.91 107,523 3.42 76,196 4.33 0.50 28
27 24-Feb 66.50 68.00 65.80 66.50 66.43 -0.73 740.83 64,396 2.05 38,621 2.20 0.26 14
28 23-Feb 66.87 67.55 66.39 66.99 66.75 0.39 746.29 73,054 2.32 41,600 2.37 0.28 15
29 20-Feb 67.60 68.29 66.51 66.73 66.92 -0.80 743.40 79,086 2.52 43,404 2.47 0.29 16
30 19-Feb 67.54 68.23 67.00 67.27 67.31 -0.84 749.41 75,232 2.39 47,102 2.68 0.32 17
31 18-Feb 68.40 69.69 66.82 67.84 67.67 -0.40 755.76 150,721 4.80 86,917 4.94 0.59 32
32 17-Feb 67.52 69.74 67.50 68.11 68.77 0.87 758.77 129,302 4.11 74,302 4.23 0.51 27
33 16-Feb 68.24 68.82 67.00 67.52 67.79 -1.06 752.20 70,731 2.25 45,173 2.57 0.31 16
34 13-Feb 69.96 69.96 68.00 68.24 68.61 -2.33 760.22 127,161 4.05 81,562 4.64 0.56 30
35 12-Feb 72.50 72.52 69.41 69.87 70.55 -3.31 778.38 106,277 3.38 66,608 3.79 0.47 24
36 11-Feb 73.30 73.78 71.87 72.26 72.31 -1.08 805.00 65,584 2.09 43,214 2.46 0.31 16
37 10-Feb 71.42 73.25 71.10 73.05 72.76 2.28 813.80 109,582 3.49 57,288 3.26 0.42 21
38 09-Feb 72.00 72.80 70.50 71.42 71.57 0.52 795.65 114,417 3.64 61,462 3.50 0.44 22
39 06-Feb 72.52 72.83 70.51 71.05 71.26 -2.09 791.52 68,879 2.19 38,183 2.17 0.27 14
40 05-Feb 76.00 76.00 71.90 72.57 73.89 -4.15 808.46 134,975 4.30 82,363 4.69 0.61 30
41 04-Feb 72.28 77.00 72.28 75.71 74.81 1.64 843.44 149,472 4.76 64,087 3.65 0.48 23
42 03-Feb 76.40 76.40 73.00 74.49 74.16 3.09 829.85 88,024 2.80 51,126 2.91 0.38 19
43 02-Feb 72.85 72.85 70.02 72.26 71.16 0.36 805.00 81,017 2.58 46,680 2.66 0.33 17
44 01-Feb 71.43 73.67 71.41 72.00 72.21 0.66 802.00 55,830 1.78 27,851 1.58 0.20 10
45 30-Jan 70.50 71.90 69.44 71.53 71.04 1.46 796.87 74,248 2.36 34,924 1.99 0.25 13
46 29-Jan 70.23 72.24 69.05 70.50 70.25 -0.04 785.40 70,548 2.24 33,729 1.92 0.24 12
47 28-Jan 68.50 71.70 68.50 70.53 70.14 1.48 785.73 87,744 2.79 61,163 3.48 0.43 22
48 27-Jan 69.00 70.49 68.55 69.50 69.34 -0.44 774.26 54,563 1.74 30,125 1.71 0.21 11
49 23-Jan 71.70 71.79 69.00 69.81 70.48 -2.23 777.71 68,380 2.18 44,002 2.50 0.31 16
50 22-Jan 70.80 72.69 70.60 71.40 71.43 2.48 795.42 63,027 2.01 32,727 1.86 0.23 12
51 21-Jan 71.23 72.12 69.00 69.67 70.12 -2.19 776.15 117,070 3.73 60,865 3.46 0.43 22
52 20-Jan 74.48 74.58 70.00 71.23 72.30 -4.38 793.53 129,250 4.11 83,637 4.76 0.60 30
53 19-Jan 75.99 75.99 74.00 74.49 75.03 -2.17 829.85 84,767 2.70 59,495 3.38 0.45 22
54 16-Jan 76.00 76.91 75.74 76.14 76.29 0.42 848.23 50,903 1.62 30,616 1.74 0.23 11
55 14-Jan 76.00 77.84 75.12 75.82 76.38 -0.72 844.66 64,569 2.05 36,160 2.06 0.28 13
56 13-Jan 76.70 78.29 75.86 76.37 76.90 0.50 850.79 70,195 2.23 41,383 2.35 0.32 15
57 12-Jan 76.64 76.64 74.62 75.99 75.61 -0.85 846.56 72,070 2.29 38,324 2.18 0.29 14
58 09-Jan 79.20 79.48 76.23 76.64 77.13 -3.57 853.80 295,577 9.41 206,265 11.73 1.59 75
59 08-Jan 81.85 81.89 78.30 79.48 79.92 -2.47 885.44 122,111 3.89 83,621 4.76 0.67 30
60 07-Jan 81.00 81.74 80.71 81.49 81.22 0.79 907.83 39,853 1.27 17,577 1.00 0.14 6
61 06-Jan 81.75 82.00 79.92 80.85 80.75 -0.61 900.70 62,584 1.99 41,784 2.38 0.34 15
62 05-Jan 82.20 82.82 81.10 81.35 81.76 -0.93 906.27 71,046 2.26 49,555 2.82 0.41 18
63 02-Jan 81.20 82.45 81.19 82.11 81.74 0.91 914.74 56,538 1.80 30,967 1.76 0.25 11
64 01-Jan 80.90 82.00 80.90 81.37 81.27 0.58 906.49 31,424 1.00 17,809 1.01 0.14 6
65 31-Dec 81.00 82.01 78.25 80.90 81.18 -0.22 901.26 93,903 2.99 61,384 3.49 0.50 22
66 30-Dec 81.70 81.70 80.78 81.08 81.12 -0.39 903.26 39,114 1.24 28,327 1.61 0.23 10
67 29-Dec 81.70 81.98 80.89 81.40 81.35 -0.76 906.83 47,252 1.50 29,298 1.67 0.24 11

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD    YUDIZ    MICROPRO    HEXT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com