XTGlobal Infotech Limited (BOM:531225)
India · Delayed Price · Currency is INR 28.60
-1.40 (-4.67%)
At close: Oct 1, 2026
XTGlobal Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.30 | 29.30 | 28.25 | 28.60 | 28.60 | -4.67% | 3,222 |
| Sep 30, 2026 | 30.50 | 30.50 | 29.80 | 30.00 | 30.00 | 1.90% | 5,960 |
| Sep 29, 2026 | 28.43 | 30.00 | 28.43 | 29.44 | 29.44 | 1.48% | 1,013 |
| Sep 28, 2026 | 29.30 | 30.39 | 28.49 | 29.01 | 29.01 | -1.53% | 1,158 |
| Sep 25, 2026 | 29.13 | 30.20 | 28.90 | 29.46 | 29.46 | -0.64% | 1,759 |
| Sep 24, 2026 | 31.89 | 31.89 | 28.56 | 29.65 | 29.65 | -1.66% | 5,585 |
| Sep 23, 2026 | 29.73 | 31.06 | 29.41 | 30.15 | 30.15 | 1.58% | 1,480 |
| Sep 22, 2026 | 31.56 | 31.56 | 29.55 | 29.73 | 29.68 | 0.44% | 407 |
| Sep 21, 2026 | 29.70 | 30.65 | 28.53 | 29.60 | 29.55 | -2.28% | 1,567 |
| Sep 18, 2026 | 32.65 | 32.65 | 29.50 | 30.29 | 30.24 | 3.84% | 336 |
| Sep 17, 2026 | 29.05 | 29.74 | 28.25 | 29.17 | 29.12 | -1.95% | 2,175 |
| Sep 16, 2026 | 29.05 | 29.75 | 28.22 | 29.75 | 29.70 | 0.85% | 985 |
| Sep 15, 2026 | 30.50 | 31.99 | 29.35 | 29.50 | 29.45 | -3.28% | 4,603 |
| Sep 11, 2026 | 30.00 | 30.50 | 29.20 | 30.50 | 30.45 | 1.13% | 1,602 |
| Sep 10, 2026 | 32.80 | 32.80 | 30.02 | 30.16 | 30.11 | -0.82% | 1,140 |
| Sep 9, 2026 | 31.05 | 31.95 | 30.35 | 30.41 | 30.36 | -2.06% | 1,192 |
| Sep 8, 2026 | 31.45 | 31.69 | 31.01 | 31.05 | 31.00 | -1.52% | 866 |
| Sep 7, 2026 | 33.00 | 33.00 | 31.01 | 31.53 | 31.48 | 0.25% | 2,115 |
| Sep 4, 2026 | 33.88 | 33.88 | 31.05 | 31.45 | 31.40 | -0.29% | 12,202 |
| Sep 3, 2026 | 30.05 | 34.15 | 29.80 | 31.54 | 31.49 | 4.89% | 18,731 |
| Sep 2, 2026 | 30.60 | 31.50 | 29.49 | 30.07 | 30.02 | -2.24% | 3,517 |
| Sep 1, 2026 | 30.75 | 32.56 | 30.33 | 30.76 | 30.71 | -0.42% | 3,299 |
| Aug 31, 2026 | 33.99 | 33.99 | 30.72 | 30.89 | 30.84 | -3.53% | 6,619 |
| Aug 28, 2026 | 30.10 | 33.49 | 30.10 | 32.02 | 31.97 | 7.16% | 20,289 |
| Aug 27, 2026 | 28.65 | 30.04 | 28.37 | 29.88 | 29.83 | 2.01% | 2,051 |
| Aug 26, 2026 | 29.20 | 29.49 | 28.60 | 29.29 | 29.24 | -0.34% | 1,176 |
| Aug 25, 2026 | 28.79 | 29.55 | 28.41 | 29.39 | 29.34 | 3.09% | 431 |
| Aug 24, 2026 | 28.50 | 28.74 | 27.79 | 28.51 | 28.46 | 0.04% | 9,779 |
| Aug 21, 2026 | 28.35 | 29.13 | 27.94 | 28.50 | 28.45 | -1.49% | 14,130 |
| Aug 20, 2026 | 29.75 | 29.75 | 28.80 | 28.93 | 28.88 | 0.52% | 358 |
| Aug 19, 2026 | 29.00 | 29.94 | 27.00 | 28.78 | 28.73 | -3.91% | 9,165 |
| Aug 18, 2026 | 30.00 | 30.00 | 29.66 | 29.95 | 29.90 | 0.71% | 419 |
| Aug 17, 2026 | 30.90 | 30.90 | 28.95 | 29.74 | 29.69 | -3.22% | 3,391 |
| Aug 14, 2026 | 31.50 | 31.50 | 30.60 | 30.73 | 30.68 | -2.13% | 1,415 |
| Aug 13, 2026 | 32.80 | 33.66 | 31.40 | 31.40 | 31.35 | -0.73% | 8,104 |
| Aug 12, 2026 | 31.50 | 32.13 | 31.29 | 31.63 | 31.58 | 0.86% | 3,793 |
| Aug 11, 2026 | 32.00 | 32.00 | 30.60 | 31.36 | 31.31 | -2.15% | 539 |
| Aug 10, 2026 | 31.86 | 33.00 | 31.86 | 32.05 | 32.00 | 1.94% | 7,499 |
| Aug 7, 2026 | 33.42 | 33.90 | 31.40 | 31.44 | 31.39 | -1.90% | 10,477 |
| Aug 6, 2026 | 34.89 | 34.89 | 31.99 | 32.05 | 32.00 | -3.55% | 2,676 |
| Aug 5, 2026 | 33.30 | 33.82 | 32.50 | 33.23 | 33.17 | 1.19% | 3,296 |
| Aug 4, 2026 | 33.99 | 33.99 | 32.50 | 32.84 | 32.78 | -0.64% | 2,756 |
| Aug 3, 2026 | 36.38 | 36.38 | 32.61 | 33.05 | 32.99 | -2.22% | 7,448 |
| Jul 31, 2026 | 33.99 | 34.00 | 31.55 | 33.80 | 33.74 | 5.59% | 20,116 |
| Jul 30, 2026 | 32.00 | 32.30 | 30.11 | 32.01 | 31.96 | 2.83% | 2,261 |
| Jul 29, 2026 | 32.40 | 33.00 | 30.90 | 31.13 | 31.08 | 0.81% | 10,135 |
| Jul 28, 2026 | 28.25 | 31.50 | 27.50 | 30.88 | 30.83 | 8.96% | 12,549 |
| Jul 27, 2026 | 28.00 | 28.50 | 28.00 | 28.34 | 28.29 | 1.87% | 14 |
| Jul 24, 2026 | 28.00 | 28.31 | 27.10 | 27.82 | 27.77 | -1.80% | 1,034 |
| Jul 23, 2026 | 28.49 | 28.49 | 28.10 | 28.33 | 28.28 | 1.43% | 442 |