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: 122.5 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 10; VWAP21: Low52 Price: 79.44 Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting Total Equity: 111,403,716 Low52 Date: 07-Apr-2025 SHP: 75.0 / 0.0 / 0.29 / 24.69
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.7 / 85.51 Month: 92.75 / 83.52 Week: 103.0 / 85.1 Day: 89.46 / 87.74 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 88.04 89.46 87.74 88.81 88.76 1.22 989.38 106,111 7.26 51,989 4.17 0.46 19
2 11-Nov 87.89 90.22 87.06 87.74 88.05 0.24 977.46 213,895 14.63 75,901 6.09 0.67 28
3 10-Nov 88.77 90.48 87.06 87.53 88.88 -0.95 975.12 160,507 10.98 74,373 5.97 0.66 27
4 07-Nov 90.20 90.20 86.92 88.37 88.15 -1.73 984.47 286,006 19.57 168,200 13.51 1.48 61
5 06-Nov 92.50 93.94 89.50 89.93 90.97 -2.80 1,001.85 241,592 16.53 101,880 8.18 0.93 37
6 04-Nov 92.70 94.80 92.00 92.52 93.03 0.10 1,030.71 349,719 23.93 115,686 9.29 1.08 42
7 03-Nov 95.49 95.75 91.60 92.43 93.13 -3.08 1,029.70 425,714 29.12 182,286 14.64 1.70 66
8 31-Oct 94.96 99.75 94.15 95.37 96.73 -0.09 1,062.46 2,152,891 147.29 537,483 43.16 5.20 196
9 30-Oct 85.55 103.00 85.55 95.46 96.87 10.54 1,063.46 12,409,003 848.94 1,704,820 136.90 16.51 622
10 29-Oct 86.50 86.70 85.76 86.36 86.29 0.17 962.08 52,090 3.56 33,557 2.69 0.29 12
11 28-Oct 85.90 86.60 85.10 86.21 85.71 0.33 960.41 58,433 4.00 39,238 3.15 0.34 14
12 27-Oct 85.82 86.75 85.66 85.93 86.20 0.13 957.29 45,774 3.13 27,857 2.24 0.24 10
13 24-Oct 86.00 86.50 85.40 85.82 85.92 -0.16 956.07 56,888 3.89 31,405 2.52 0.27 11
14 23-Oct 86.10 87.11 85.51 85.96 86.18 0.26 957.63 89,144 6.10 57,027 4.58 0.49 21
15 21-Oct 85.40 86.08 85.26 85.74 85.71 0.40 955.18 14,616 1.00 12,452 1.00 0.11 5
16 20-Oct 84.60 86.24 84.60 85.40 85.36 0.42 951.39 42,620 2.92 25,826 2.07 0.22 9
17 17-Oct 85.05 86.05 84.86 85.04 85.15 -0.33 947.38 54,017 3.70 36,454 2.93 0.31 13
18 16-Oct 86.10 86.50 85.25 85.32 85.66 -0.63 950.50 32,933 2.25 20,715 1.66 0.18 8
19 15-Oct 84.90 86.80 84.02 85.86 85.22 1.71 956.51 76,402 5.23 33,305 2.67 0.28 12
20 14-Oct 85.40 86.09 83.70 84.42 84.47 -1.15 940.47 61,372 4.20 40,114 3.22 0.34 15
21 13-Oct 85.00 86.00 85.00 85.40 85.29 -0.78 951.39 37,045 2.53 24,253 1.95 0.21 9
22 10-Oct 85.50 86.86 85.09 86.07 86.11 0.23 958.85 83,762 5.73 38,128 3.06 0.33 14
23 09-Oct 85.80 86.80 84.62 85.87 85.52 0.88 956.62 74,949 5.13 43,926 3.53 0.38 16
24 08-Oct 85.32 85.97 85.00 85.12 85.22 -0.23 948.27 35,192 2.41 18,185 1.46 0.15 7
25 07-Oct 86.00 86.10 85.00 85.32 85.50 -0.47 950.50 51,269 3.51 37,908 3.04 0.32 14
26 06-Oct 87.00 87.43 85.45 85.72 86.23 -0.99 954.95 56,599 3.87 35,093 2.82 0.30 13
27 03-Oct 85.02 87.84 85.02 86.58 86.68 1.03 964.53 72,284 4.95 44,093 3.54 0.38 16
28 01-Oct 84.00 86.50 84.00 85.70 85.37 1.38 954.73 42,234 2.89 28,548 2.29 0.24 10
29 30-Sep 85.80 86.28 84.35 84.53 85.12 -0.58 941.70 57,171 3.91 33,899 2.72 0.29 12
30 29-Sep 83.52 86.50 83.52 85.02 85.11 0.70 947.15 55,542 3.80 36,593 2.94 0.31 13
31 26-Sep 85.00 85.47 83.85 84.43 84.41 -1.31 940.58 72,665 4.97 46,634 3.74 0.39 17
32 25-Sep 86.10 86.95 85.25 85.55 85.99 -0.64 953.06 47,248 3.23 31,494 2.53 0.27 11
33 24-Sep 87.40 87.48 85.90 86.10 86.43 -1.03 959.19 78,727 5.39 48,492 3.89 0.42 18
34 23-Sep 87.54 89.08 86.83 87.00 87.38 -0.21 969.00 80,185 5.49 44,930 3.61 0.39 16
35 22-Sep 88.20 89.99 86.60 87.18 87.82 -2.43 971.22 122,462 8.38 93,492 7.51 0.82 34
36 19-Sep 90.70 90.80 89.01 89.35 89.71 -0.90 995.39 80,286 5.49 55,058 4.42 0.49 20
37 18-Sep 89.59 91.65 89.37 90.16 90.49 0.75 1,004.42 106,964 7.32 49,652 3.99 0.45 18
38 17-Sep 89.50 90.10 88.70 89.49 89.60 0.37 996.95 77,384 5.29 43,738 3.51 0.39 16
39 16-Sep 89.44 90.00 89.00 89.16 89.46 0.17 993.28 39,807 2.72 25,029 2.01 0.22 9
40 15-Sep 88.11 90.20 88.10 89.01 89.04 0.45 991.60 69,353 4.74 39,699 3.19 0.35 14
41 12-Sep 89.49 90.50 88.10 88.61 89.35 -0.46 987.15 83,215 5.69 35,470 2.85 0.32 13
42 11-Sep 87.83 91.80 87.83 89.02 90.28 0.96 991.72 167,749 11.48 70,732 5.68 0.64 26
43 10-Sep 87.81 89.85 87.81 88.17 88.87 -0.05 982.25 88,235 6.04 47,530 3.82 0.42 17
44 09-Sep 88.19 89.25 87.76 88.21 88.62 0.02 982.69 58,502 4.00 24,416 1.96 0.22 9
45 08-Sep 90.20 90.30 88.00 88.19 89.02 -1.27 982.47 40,653 2.78 24,183 1.94 0.22 9
46 05-Sep 89.95 90.16 88.55 89.32 89.62 -0.45 995.06 43,558 2.98 24,111 1.94 0.22 9
47 04-Sep 90.50 90.66 89.42 89.72 89.87 0.07 999.51 56,238 3.85 40,285 3.23 0.36 15
48 03-Sep 90.00 90.92 89.40 89.66 89.90 -0.01 998.85 83,789 5.73 48,568 3.90 0.44 18
49 02-Sep 85.80 92.75 85.80 89.67 90.31 4.43 998.96 229,078 15.67 119,039 9.56 1.08 43
50 01-Sep 85.81 87.29 85.60 85.87 86.05 0.07 956.62 51,862 3.55 33,123 2.66 0.29 12
51 29-Aug 86.90 87.54 85.11 85.81 86.51 -1.17 955.96 49,562 3.39 30,824 2.48 0.27 11
52 28-Aug 89.10 89.10 86.50 86.83 87.68 -2.32 967.32 75,328 5.15 37,718 3.03 0.33 14
53 26-Aug 86.55 91.00 86.55 88.89 88.56 1.90 990.27 123,324 8.44 66,714 5.36 0.59 24
54 25-Aug 87.41 88.38 87.00 87.23 87.50 -0.67 971.77 62,097 4.25 38,635 3.10 0.34 14
55 22-Aug 89.26 89.28 87.36 87.82 88.13 -1.71 978.35 63,765 4.36 40,942 3.29 0.36 15
56 21-Aug 87.87 91.94 87.75 89.35 89.84 1.78 995.39 188,332 12.88 80,599 6.47 0.72 29
57 20-Aug 86.06 88.80 85.81 87.79 87.23 1.66 978.01 82,190 5.62 50,638 4.07 0.44 18
58 19-Aug 86.17 87.04 85.81 86.36 86.27 0.12 962.08 83,073 5.68 53,681 4.31 0.46 20
59 18-Aug 87.00 87.00 85.81 86.26 86.18 0.68 960.97 36,960 2.53 22,971 1.84 0.20 8
60 14-Aug 85.69 86.99 85.25 85.68 86.00 -0.01 954.51 45,159 3.09 20,872 1.68 0.00 8
61 13-Aug 86.94 87.27 85.30 85.69 86.09 -1.34 954.62 65,829 4.50 21,753 1.75 0.19 8
62 12-Aug 85.40 88.19 85.17 86.85 86.83 2.15 967.54 97,321 6.66 42,491 3.41 0.37 15
63 11-Aug 86.37 86.56 84.50 85.02 85.19 -1.54 947.15 61,089 4.18 29,159 2.34 0.25 11
64 08-Aug 84.50 92.00 83.06 86.35 87.61 2.68 961.97 406,679 27.82 88,851 7.13 0.78 32
65 07-Aug 83.72 84.99 82.27 84.10 83.30 -0.08 936.91 114,506 7.83 59,407 4.77 0.49 22
66 06-Aug 86.00 86.69 83.27 84.17 84.74 -2.34 937.69 155,021 10.61 104,584 8.40 0.89 38
67 05-Aug 87.17 88.22 86.00 86.19 86.60 -1.11 960.19 72,514 4.96 38,469 3.09 0.33 14

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