XTGlobal Infotech Limited (BOM:531225)
India · Delayed Price · Currency is INR 26.01
-1.56 (-5.66%)
At close: Mar 30, 2026
XTGlobal Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 27.01 | 28.45 | 25.99 | 26.01 | 26.01 | -5.66% | 4,467 |
| Mar 27, 2026 | 31.69 | 31.69 | 27.23 | 27.57 | 27.57 | -5.90% | 5,736 |
| Mar 25, 2026 | 29.98 | 30.88 | 29.01 | 29.30 | 29.30 | -0.68% | 8,058 |
| Mar 24, 2026 | 29.02 | 30.15 | 28.51 | 29.50 | 29.50 | 3.04% | 3,525 |
| Mar 23, 2026 | 30.00 | 30.50 | 27.86 | 28.63 | 28.63 | -5.48% | 12,271 |
| Mar 20, 2026 | 29.05 | 31.03 | 29.05 | 30.29 | 30.29 | 1.03% | 800 |
| Mar 19, 2026 | 30.62 | 31.24 | 29.50 | 29.98 | 29.98 | -2.22% | 4,358 |
| Mar 18, 2026 | 30.95 | 31.99 | 30.50 | 30.66 | 30.66 | -0.13% | 5,022 |
| Mar 17, 2026 | 30.00 | 31.49 | 29.99 | 30.70 | 30.70 | 2.71% | 19,184 |
| Mar 16, 2026 | 32.85 | 33.02 | 29.01 | 29.89 | 29.89 | -9.75% | 23,665 |
| Mar 13, 2026 | 35.85 | 35.85 | 32.50 | 33.12 | 33.12 | -2.47% | 1,143 |
| Mar 12, 2026 | 34.26 | 35.00 | 33.50 | 33.96 | 33.96 | -0.06% | 8,186 |
| Mar 11, 2026 | 36.99 | 36.99 | 33.30 | 33.98 | 33.98 | -1.02% | 8,696 |
| Mar 10, 2026 | 37.39 | 37.39 | 34.00 | 34.33 | 34.33 | 4.03% | 1,915 |
| Mar 9, 2026 | 35.00 | 35.00 | 32.92 | 33.00 | 33.00 | -7.36% | 3,907 |
| Mar 6, 2026 | 38.75 | 38.75 | 34.21 | 35.62 | 35.62 | -3.29% | 17,969 |
| Mar 5, 2026 | 35.95 | 39.29 | 34.50 | 36.83 | 36.83 | 7.85% | 68,166 |
| Mar 4, 2026 | 35.50 | 35.50 | 32.01 | 34.15 | 34.15 | -2.40% | 17,009 |
| Mar 2, 2026 | 37.99 | 37.99 | 33.30 | 34.99 | 34.99 | -9.63% | 47,067 |
| Feb 27, 2026 | 38.69 | 39.80 | 37.03 | 38.72 | 38.72 | 16.70% | 125,043 |
| Feb 26, 2026 | 29.50 | 33.18 | 29.50 | 33.18 | 33.18 | 20.00% | 5,145 |
| Feb 25, 2026 | 28.98 | 28.98 | 27.35 | 27.65 | 27.65 | -4.66% | 2,331 |
| Feb 24, 2026 | 28.50 | 29.90 | 26.60 | 29.00 | 29.00 | 2.76% | 21,428 |
| Feb 23, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -2.01% | 3 |
| Feb 20, 2026 | 29.00 | 29.62 | 28.20 | 28.80 | 28.80 | -1.91% | 1,470 |
| Feb 19, 2026 | 29.71 | 29.88 | 29.00 | 29.36 | 29.36 | -2.13% | 1,325 |
| Feb 18, 2026 | 30.02 | 30.52 | 29.20 | 30.00 | 30.00 | -2.50% | 997 |
| Feb 17, 2026 | 30.60 | 31.00 | 30.60 | 30.77 | 30.77 | -3.84% | 555 |
| Feb 16, 2026 | 32.39 | 32.42 | 32.00 | 32.00 | 32.00 | 1.59% | 611 |
| Feb 13, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -3.52% | 31 |
| Feb 12, 2026 | 32.89 | 32.99 | 31.12 | 32.65 | 32.65 | 6.84% | 1,069 |
| Feb 10, 2026 | 32.00 | 32.09 | 30.56 | 30.56 | 30.56 | -1.89% | 1,904 |
| Feb 9, 2026 | 29.35 | 32.77 | 29.35 | 31.15 | 31.15 | 3.83% | 1,712 |
| Feb 6, 2026 | 29.65 | 30.99 | 29.65 | 30.00 | 30.00 | 0.94% | 969 |
| Feb 5, 2026 | 31.57 | 32.63 | 29.40 | 29.72 | 29.72 | -3.97% | 1,811 |
| Feb 4, 2026 | 28.85 | 31.00 | 28.85 | 30.95 | 30.95 | 8.60% | 1,168 |
| Feb 3, 2026 | 28.34 | 28.97 | 28.00 | 28.50 | 28.50 | 0.56% | 4,870 |
| Feb 2, 2026 | 27.35 | 28.79 | 27.35 | 28.34 | 28.34 | 3.54% | 21 |
| Feb 1, 2026 | 26.50 | 28.90 | 26.50 | 27.37 | 27.37 | 2.97% | 2,182 |
| Jan 30, 2026 | 27.88 | 27.98 | 26.58 | 26.58 | 26.58 | 1.14% | 1,655 |
| Jan 29, 2026 | 27.00 | 27.00 | 26.22 | 26.28 | 26.28 | -3.03% | 4,723 |
| Jan 28, 2026 | 26.50 | 27.49 | 26.26 | 27.10 | 27.10 | 1.31% | 988 |
| Jan 27, 2026 | 26.85 | 27.85 | 25.50 | 26.75 | 26.75 | -0.22% | 3,125 |
| Jan 23, 2026 | 28.50 | 29.14 | 26.80 | 26.81 | 26.81 | -5.93% | 1,369 |
| Jan 22, 2026 | 27.85 | 28.94 | 27.30 | 28.50 | 28.50 | 4.20% | 2,192 |
| Jan 21, 2026 | 29.33 | 29.95 | 26.53 | 27.35 | 27.35 | -6.56% | 6,909 |
| Jan 20, 2026 | 29.90 | 29.99 | 28.59 | 29.27 | 29.27 | -1.28% | 1,240 |
| Jan 19, 2026 | 31.90 | 31.90 | 29.55 | 29.65 | 29.65 | -3.55% | 2,557 |
| Jan 16, 2026 | 30.00 | 31.00 | 30.00 | 30.74 | 30.74 | -0.84% | 1,156 |
| Jan 14, 2026 | 31.00 | 32.45 | 31.00 | 31.00 | 31.00 | -1.59% | 609 |