NSE:XTGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	28.16	29.64	28.16	28.61	28.61	-1.00%	43,094
Apr 2, 2026	28.80	29.94	27.51	28.90	28.90	-2.40%	32,987
Apr 1, 2026	26.21	31.35	26.20	29.61	29.61	13.23%	51,185
Mar 30, 2026	27.99	29.00	25.82	26.15	26.15	-6.37%	48,678
Mar 27, 2026	30.69	30.69	27.52	27.93	27.93	-5.96%	55,835
Mar 25, 2026	29.70	30.50	29.05	29.70	29.70	1.23%	40,433
Mar 24, 2026	30.00	30.01	29.01	29.34	29.34	1.56%	35,023
Mar 23, 2026	30.12	30.12	28.00	28.89	28.89	-3.64%	56,435
Mar 20, 2026	30.20	30.94	29.62	29.98	29.98	1.28%	40,979
Mar 19, 2026	31.55	31.55	29.01	29.60	29.60	-4.49%	39,950
Mar 18, 2026	31.21	31.70	30.50	30.99	30.99	2.41%	62,410
Mar 17, 2026	29.62	31.38	29.62	30.26	30.26	2.16%	60,914
Mar 16, 2026	32.51	33.08	29.26	29.62	29.62	-8.89%	102,818
Mar 13, 2026	35.00	35.00	32.13	32.51	32.51	-4.44%	54,331
Mar 12, 2026	34.99	34.99	33.30	34.02	34.02	0.15%	128,375
Mar 11, 2026	34.65	35.80	33.13	33.97	33.97	-1.76%	42,052
Mar 10, 2026	33.55	35.88	33.55	34.58	34.58	4.31%	88,797
Mar 9, 2026	33.00	34.30	32.71	33.15	33.15	-6.20%	50,826
Mar 6, 2026	36.90	38.00	34.20	35.34	35.34	-3.76%	129,735
Mar 5, 2026	34.50	39.40	34.50	36.72	36.72	8.41%	383,918
Mar 4, 2026	33.98	34.90	32.66	33.87	33.87	-3.28%	151,178
Mar 2, 2026	37.90	37.90	31.73	35.02	35.02	-9.37%	469,767
Feb 27, 2026	37.90	39.99	36.30	38.64	38.64	14.90%	1,459,287
Feb 26, 2026	30.00	33.63	30.00	33.63	33.63	19.98%	137,457
Feb 25, 2026	28.68	29.00	27.52	28.03	28.03	-2.27%	6,110
Feb 24, 2026	29.00	29.20	26.35	28.68	28.68	0.31%	40,754
Feb 23, 2026	28.80	29.49	28.56	28.59	28.59	-0.24%	3,323
Feb 20, 2026	29.02	29.49	28.53	28.66	28.66	-0.76%	1,884
Feb 19, 2026	29.70	29.92	28.63	28.88	28.88	-4.09%	13,908
Feb 18, 2026	31.20	31.20	29.80	30.11	30.11	-1.67%	29,333
Feb 17, 2026	31.33	31.75	30.50	30.62	30.62	-1.80%	5,841
Feb 16, 2026	31.52	32.01	31.02	31.18	31.18	-0.67%	5,740
Feb 13, 2026	31.95	32.79	31.00	31.39	31.39	-3.09%	6,627
Feb 12, 2026	32.50	32.79	31.00	32.39	32.39	0.62%	24,196
Feb 11, 2026	32.25	32.90	31.26	32.19	32.19	1.23%	4,926
Feb 10, 2026	32.00	33.50	31.10	31.80	31.80	-0.62%	14,551
Feb 9, 2026	29.94	33.50	28.46	32.00	32.00	6.88%	34,659
Feb 6, 2026	30.40	31.00	29.12	29.94	29.94	0.60%	3,668
Feb 5, 2026	31.20	31.49	29.51	29.76	29.76	-2.62%	13,536
Feb 4, 2026	28.05	31.50	28.05	30.56	30.56	6.18%	42,746
Feb 3, 2026	28.10	29.50	27.00	28.78	28.78	4.31%	17,988
Feb 2, 2026	28.40	28.40	27.11	27.59	27.59	-1.36%	7,153
Feb 1, 2026	26.99	28.50	26.50	27.97	27.97	3.59%	18,953
Jan 30, 2026	26.60	28.41	25.70	27.00	27.00	2.00%	20,280
Jan 29, 2026	27.88	27.88	26.00	26.47	26.47	-3.22%	23,857
Jan 28, 2026	26.70	27.88	26.00	27.35	27.35	5.23%	18,633
Jan 27, 2026	26.90	27.39	25.20	25.99	25.99	-3.38%	19,420
Jan 23, 2026	28.50	29.20	26.56	26.90	26.90	-5.21%	43,301
Jan 22, 2026	27.11	28.47	27.11	28.38	28.38	3.99%	8,145
Jan 21, 2026	29.30	29.40	26.56	27.29	27.29	-4.61%	25,543