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: 142.95 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 29-Jul-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 / 0.01 / 0.29 / 24.7
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 119.7 / 85.51 Month: 103.39 / 81.68 Week: 101.5 / 97.7 Day: 98.38 / 95.3 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 97.90 98.38 95.30 95.83 96.31 -3.70 1,067.58 173,345 2.49 82,688 2.59 0.80 30
2 10-Jul 99.99 101.80 99.11 99.51 100.22 -0.31 1,108.58 229,535 3.30 88,209 2.76 0.88 32
3 09-Jul 99.95 100.59 99.32 99.82 99.87 0.26 1,112.03 133,150 1.92 76,931 2.41 0.77 28
4 08-Jul 99.50 100.69 99.12 99.56 99.59 0.20 1,109.14 127,402 1.83 43,773 1.37 0.44 16
5 07-Jul 99.01 101.30 99.01 99.36 99.89 -0.39 1,106.91 140,554 2.02 70,703 2.21 0.71 26
6 04-Jul 99.40 101.50 98.77 99.75 100.09 1.14 1,111.25 196,519 2.83 85,774 2.68 0.86 31
7 03-Jul 99.60 100.00 98.40 98.63 99.16 -0.66 1,098.77 122,339 1.76 50,952 1.59 0.51 19
8 02-Jul 99.19 100.20 98.38 99.29 99.11 0.59 1,106.13 120,277 1.73 56,744 1.77 0.56 21
9 01-Jul 99.00 100.00 98.20 98.71 98.89 0.16 1,099.67 111,984 1.61 58,130 1.82 0.57 21
10 30-Jun 98.68 99.30 97.70 98.55 98.43 -0.12 1,097.88 99,225 1.43 53,359 1.67 0.53 19
11 27-Jun 98.00 99.40 97.47 98.67 98.33 1.58 1,099.22 158,145 2.27 73,320 2.29 0.72 27
12 26-Jun 98.34 99.00 96.11 97.14 97.68 -0.85 1,082.18 139,143 2.00 58,710 1.84 0.57 21
13 25-Jun 96.00 98.45 95.51 97.97 97.58 2.62 1,091.42 106,509 1.53 56,006 1.75 0.55 20
14 24-Jun 95.93 96.80 94.92 95.47 95.82 0.64 1,063.57 86,042 1.24 42,673 1.33 0.41 16
15 23-Jun 94.29 95.73 93.36 94.86 94.56 0.51 1,056.78 144,834 2.08 64,704 2.02 0.61 24
16 20-Jun 93.50 95.37 93.36 94.38 94.33 1.01 1,051.43 109,207 1.57 57,586 1.80 0.54 21
17 19-Jun 96.59 96.71 92.96 93.44 94.53 -2.90 1,040.96 151,159 2.17 75,471 2.36 0.71 27
18 18-Jun 96.75 98.42 95.71 96.23 96.89 -0.92 1,072.04 119,478 1.72 59,372 1.86 0.58 22
19 17-Jun 98.00 99.73 96.70 97.12 97.82 -0.64 1,081.95 83,579 1.20 43,344 1.36 0.42 16
20 16-Jun 98.47 98.71 95.41 97.75 97.05 -0.30 1,088.97 144,108 2.07 65,049 2.03 0.63 24
21 13-Jun 97.10 99.23 96.50 98.04 97.69 -0.96 1,092.20 130,374 1.88 55,662 1.74 0.54 20
22 12-Jun 101.40 102.28 98.20 98.99 100.13 -1.98 1,102.79 175,460 2.52 86,488 2.70 0.87 31
23 11-Jun 101.88 104.50 100.00 100.99 102.05 0.00 1,125.07 458,084 6.59 194,174 6.07 1.98 71
24 10-Jun 101.20 101.88 100.78 100.99 101.17 -0.03 1,125.07 150,283 2.16 75,041 2.35 0.76 27
25 09-Jun 99.30 101.88 99.30 101.02 100.49 1.83 1,125.40 221,016 3.18 107,250 3.35 1.08 39
26 06-Jun 100.65 100.65 98.44 99.20 99.43 -0.95 1,105.12 142,617 2.05 80,643 2.52 0.80 29
27 05-Jun 99.68 100.99 99.49 100.15 100.12 0.47 1,115.71 129,880 1.87 68,813 2.15 0.69 25
28 04-Jun 98.97 100.91 97.25 99.68 98.98 1.46 1,110.47 153,715 2.21 69,646 2.18 0.69 25
29 03-Jun 100.35 100.35 97.50 98.25 98.46 -1.38 1,094.54 139,413 2.01 73,124 2.29 0.72 27
30 02-Jun 101.54 102.50 98.96 99.62 100.71 -1.89 1,109.80 254,025 3.65 108,337 3.39 1.09 39
31 30-May 96.79 103.39 96.00 101.54 100.81 5.17 1,131.19 735,483 10.58 294,268 9.20 2.97 107
32 29-May 96.96 97.48 95.72 96.55 96.68 -0.10 1,075.60 93,459 1.34 53,883 1.69 0.52 20
33 28-May 98.00 98.31 96.11 96.65 97.24 -0.77 1,076.72 122,701 1.76 68,624 2.15 0.67 25
34 27-May 97.55 98.15 96.50 97.40 97.27 -0.15 1,085.07 105,055 1.51 50,443 1.58 0.49 18
35 26-May 97.00 98.46 96.56 97.55 97.52 0.77 1,086.74 160,109 2.30 86,084 2.69 0.84 31
36 23-May 98.14 98.87 96.01 96.80 97.69 -1.00 1,078.39 190,135 2.74 100,051 3.13 0.98 36
37 22-May 101.63 101.63 96.50 97.78 98.08 -3.42 1,089.31 308,301 4.43 162,369 5.08 1.59 59
38 21-May 100.75 102.49 99.11 101.24 101.30 0.79 1,127.85 309,229 4.45 133,609 4.18 1.35 49
39 20-May 102.44 102.87 98.95 100.45 100.62 0.10 1,119.05 323,830 4.66 153,973 4.82 1.55 56
40 19-May 96.48 101.90 95.63 100.35 99.55 4.88 1,117.94 487,430 7.01 227,057 7.10 2.26 83
41 16-May 93.68 96.49 93.13 95.68 94.91 2.78 1,065.91 234,449 3.37 127,024 3.97 1.21 46
42 15-May 92.47 93.50 92.05 93.09 92.88 1.17 1,037.06 139,115 2.00 67,270 2.10 0.62 25
43 14-May 89.77 92.60 89.00 92.01 91.45 3.08 1,025.03 195,626 2.81 98,581 3.08 0.90 36
44 13-May 88.79 89.77 88.24 89.26 89.05 0.88 994.39 113,342 1.63 56,269 1.76 0.50 21
45 12-May 88.00 88.90 86.01 88.48 87.72 5.86 985.70 151,348 2.18 86,287 2.70 0.76 31
46 09-May 81.68 84.39 81.68 83.58 82.77 -0.63 931.11 101,972 1.47 42,853 1.34 0.35 16
47 08-May 85.50 86.50 84.00 84.11 85.40 -0.24 937.02 69,518 1.00 31,975 1.00 0.27 12
48 07-May 83.00 85.30 83.00 84.31 84.27 -0.37 939.24 96,930 1.39 44,553 1.39 0.38 16
49 06-May 88.25 89.04 84.01 84.62 86.12 -4.18 942.70 105,519 1.52 69,139 2.16 0.60 25
50 05-May 87.50 88.80 86.11 88.31 87.45 1.46 983.81 91,634 1.32 46,922 1.47 0.41 17
51 02-May 87.23 88.80 86.51 87.04 87.46 -0.26 969.66 82,516 1.19 38,281 1.20 0.33 14
52 30-Apr 89.49 89.49 86.74 87.27 88.00 -2.25 972.22 73,118 1.05 32,852 1.03 0.00 12
53 29-Apr 88.38 89.96 88.35 89.28 89.15 1.51 994.61 88,436 1.27 39,975 1.25 0.36 15
54 28-Apr 88.79 89.32 86.74 87.95 88.11 -1.06 979.80 131,147 1.89 51,443 1.61 0.45 19
55 25-Apr 93.13 93.13 88.41 88.89 89.51 -3.61 990.27 164,944 2.37 84,724 2.65 0.76 31
56 24-Apr 93.90 93.90 92.00 92.22 92.98 -1.27 1,027.37 96,190 1.38 48,017 1.50 0.45 17
57 23-Apr 94.40 94.79 92.06 93.41 93.48 0.41 1,040.62 145,832 2.10 64,406 2.01 0.60 23
58 22-Apr 91.74 93.89 91.27 93.03 93.11 1.36 1,036.39 142,286 2.05 73,703 2.30 0.69 27
59 21-Apr 91.00 92.34 90.60 91.78 91.48 1.45 1,022.46 126,312 1.82 63,530 1.99 0.58 23
60 17-Apr 89.80 90.89 88.71 90.47 89.94 0.93 1,007.87 80,228 1.15 37,888 1.18 0.34 14
61 16-Apr 88.29 90.00 88.15 89.64 89.13 1.53 998.62 108,986 1.57 51,257 1.60 0.46 19
62 15-Apr 87.30 88.70 86.11 88.29 87.69 2.59 983.58 132,444 1.91 66,923 2.09 0.59 24
63 11-Apr 86.60 87.59 85.11 86.06 86.64 0.08 958.74 141,640 2.04 48,213 1.51 0.42 18
64 09-Apr 86.11 87.05 84.00 85.99 85.73 -0.14 957.96 83,152 1.20 38,520 1.20 0.33 14
65 08-Apr 85.20 86.90 83.40 86.11 84.88 3.49 959.30 113,613 1.63 45,098 1.41 0.38 16
66 07-Apr 80.35 83.99 79.44 83.21 81.11 -3.13 926.99 287,368 4.13 117,185 3.66 0.95 43
67 04-Apr 89.40 89.40 84.97 85.90 86.05 -3.33 956.96 280,681 4.04 171,608 5.37 1.48 63

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    FIDEL    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com