NSE · XCHANGING · stock
Xchanging Solutions Limited (XCHANGING) stock price history
Every NSE trading session of Xchanging Solutions Limited from Mar 9, 2005 to Sep 28, 2026: 5,324 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XCHANGING adjusted close, 2005 to 2026
- ₹242.93
- All time high, 2005
- ₹99.87
- 52 week high, ₹46.05 low
- 5,324
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
XCHANGING key facts
- Xchanging Solutions Limited (XCHANGING) closed at ₹60.04 on Sep 28, 2026 on NSE.
- XCHANGING's all time high close is ₹242.93, set on Sep 1, 2005; its all time low close is ₹5.05 on Aug 21, 2013.
- XCHANGING's 52 week range is ₹46.05 to ₹99.87.
- XCHANGING returned -26.7% over the year to Sep 28, 2026 and -25.1% over five years.
- Over ten years XCHANGING returned +36%, +3.2% a year compounded.
- XCHANGING's deepest drawdown was -97.9% from Sep 1, 2005 to Aug 21, 2013.
- DataCedar holds 5,324 daily sessions of XCHANGING history from Mar 9, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XCHANGING price chart, 2005 to 2026
XCHANGING returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -0.9% |
| 6 months | +22.0% |
| Year to date | -23.6% |
| 1 year | -26.7% |
| 3 years | -20.6% |
| 5 years | -25.1% |
| 10 years | +36.5% |
| Since Mar 9, 2005 | -60.2% |
| Compound annual growth, 21.6 years | -4.2% |
XCHANGING records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹242.93 on Sep 1, 2005
- All time low close
- ₹5.05 on Aug 21, 2013
- 52 week high
- ₹99.87 on Oct 30, 2025
- 52 week low
- ₹46.05 on Mar 30, 2026
- Deepest drawdown
- -97.9% from Sep 1, 2005 to Aug 21, 2013, not yet recovered
- Best single session
- +20.1% on Jun 18, 2008
- Worst single session
- -20.0% on Aug 23, 2016
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2014, +226%
- Worst calendar year
- 2011, -69%
XCHANGING price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 9, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹78.44 | ₹80.30 | ₹46.05 | ₹60.04 | -23.5% | 19.4M | 186 |
| 2025 | ₹105.89 | ₹113.73 | ₹75.48 | ₹78.44 | -25.7% | 46.8M | 249 |
| 2024 | ₹90.41 | ₹147.97 | ₹89.16 | ₹105.63 | +16.9% | 179.6M | 246 |
| 2023 | ₹49.04 | ₹99.26 | ₹37.81 | ₹90.33 | +83.9% | 149M | 245 |
| 2022 | ₹80.40 | ₹91.35 | ₹40.84 | ₹49.11 | -38.6% | 72.2M | 248 |
| 2021 | ₹64.08 | ₹103.20 | ₹43.95 | ₹79.97 | +25.9% | 177.6M | 248 |
| 2020 | ₹41.14 | ₹72.39 | ₹18.23 | ₹63.53 | +55.6% | 36.5M | 251 |
| 2019 | ₹32.97 | ₹44.06 | ₹28.25 | ₹40.84 | +22.6% | 9.7M | 243 |
| 2018 | ₹45.31 | ₹51.16 | ₹24.96 | ₹33.30 | -26.0% | 6.8M | 246 |
| 2017 | ₹37.99 | ₹51.93 | ₹33.85 | ₹44.98 | +19.8% | 15.6M | 248 |
| 2016 | ₹42.05 | ₹77.92 | ₹25.33 | ₹37.55 | -10.7% | 16.8M | 246 |
| 2015 | ₹29.06 | ₹46.48 | ₹16.58 | ₹42.05 | +46.4% | 5.4M | 246 |
| 2014 | ₹9.22 | ₹36.93 | ₹8.89 | ₹28.73 | +225.7% | 2.8M | 244 |
| 2013 | ₹10.03 | ₹13.87 | ₹4.54 | ₹8.82 | -13.6% | 717.9K | 248 |
| 2012 | ₹10.32 | ₹18.26 | ₹9.00 | ₹10.21 | -6.7% | 809.2K | 245 |
| 2011 | ₹35.87 | ₹37.70 | ₹9.73 | ₹10.94 | -68.9% | 2.8M | 246 |
| 2010 | ₹67.92 | ₹70.41 | ₹29.68 | ₹35.21 | -47.6% | 12.7M | 250 |
| 2009 | ₹54.20 | ₹77.92 | ₹39.64 | ₹67.23 | +24.8% | 24.2M | 243 |
| 2008 | ₹70.27 | ₹72.46 | ₹24.89 | ₹53.87 | -21.7% | 16.4M | 246 |
| 2007 | ₹91.20 | ₹113.01 | ₹57.24 | ₹68.84 | -24.4% | 21.4M | 248 |
| 2006 | ₹162.42 | ₹162.42 | ₹65.88 | ₹91.02 | -43.8% | 41.2M | 247 |
| 2005 | ₹135.41 | ₹261.82 | ₹111.99 | ₹161.94 | n/a | 96.3M | 205 |
XCHANGING monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹60.04 | -1.5% |
| August 2026 | ₹60.94 | -4.9% |
| July 2026 | ₹64.11 | +8.2% |
| June 2026 | ₹59.26 | -6.2% |
| May 2026 | ₹63.17 | -2.2% |
| April 2026 | ₹64.56 | +39.3% |
| March 2026 | ₹46.34 | -27.4% |
| February 2026 | ₹63.80 | -8.0% |
| January 2026 | ₹69.35 | -11.6% |
| December 2025 | ₹78.44 | -6.1% |
| November 2025 | ₹83.54 | -9.7% |
| October 2025 | ₹92.47 | +12.8% |
About the XCHANGING data
Daily bars. 5,324 sessions from Mar 9, 2005 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 9, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XCHANGING/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
XCHANGING share price history
