NSE:XTGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.18	31.89	30.36	31.37	31.37	3.12%	58,681
May 21, 2026	31.50	32.00	30.19	30.42	30.42	-1.43%	33,768
May 20, 2026	31.80	31.80	30.01	30.86	30.86	-1.44%	39,037
May 19, 2026	30.50	31.95	29.92	31.31	31.31	4.47%	32,227
May 18, 2026	30.21	32.71	29.22	29.97	29.97	-3.76%	53,527
May 15, 2026	32.45	32.45	31.00	31.14	31.14	-1.33%	25,677
May 14, 2026	31.38	32.99	30.77	31.56	31.56	2.04%	78,797
May 13, 2026	30.76	32.34	30.40	30.93	30.93	1.31%	25,606
May 12, 2026	32.02	32.31	30.01	30.53	30.53	-5.80%	39,004
May 11, 2026	32.20	33.40	31.93	32.41	32.41	0.43%	47,608
May 8, 2026	33.00	33.00	31.75	32.27	32.27	-0.62%	51,158
May 7, 2026	31.97	32.94	31.97	32.47	32.47	1.56%	31,927
May 6, 2026	31.76	32.19	31.62	31.97	31.97	1.14%	46,964
May 5, 2026	31.95	32.83	31.53	31.61	31.61	-0.28%	22,530
May 4, 2026	32.90	33.00	31.42	31.70	31.70	-1.98%	33,711
Apr 30, 2026	32.80	32.95	31.03	32.34	32.34	3.45%	70,372
Apr 29, 2026	31.90	32.50	30.57	31.26	31.26	-0.32%	41,469
Apr 28, 2026	31.91	32.00	30.66	31.36	31.36	-1.72%	37,007
Apr 27, 2026	32.60	33.04	31.21	31.91	31.91	-0.68%	46,539
Apr 24, 2026	34.00	34.00	31.50	32.13	32.13	-4.77%	45,009
Apr 23, 2026	33.75	34.78	32.55	33.74	33.74	-0.03%	50,234
Apr 22, 2026	34.00	34.40	32.00	33.75	33.75	0.51%	57,289
Apr 21, 2026	32.98	33.96	32.51	33.58	33.58	3.61%	74,617
Apr 20, 2026	33.99	34.68	32.10	32.41	32.41	-3.68%	70,267
Apr 17, 2026	30.89	34.50	30.61	33.65	33.65	10.44%	207,888
Apr 16, 2026	30.60	31.29	30.06	30.47	30.47	1.26%	50,719
Apr 15, 2026	29.80	31.50	29.00	30.09	30.09	2.70%	110,892
Apr 13, 2026	29.90	30.00	29.01	29.30	29.30	-2.46%	78,644
Apr 10, 2026	29.93	30.80	29.30	30.04	30.04	0.84%	40,737
Apr 9, 2026	29.90	31.90	29.40	29.79	29.79	2.41%	159,303
Apr 8, 2026	30.00	30.40	28.40	29.09	29.09	1.78%	111,193
Apr 7, 2026	29.40	29.40	27.90	28.58	28.58	-0.10%	69,203
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