NSE:XTGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	31.00	31.00	29.55	29.57	-	-1.20%	27,674
Sep 23, 2026	30.77	30.99	29.14	29.93	29.93	-0.53%	23,704
Sep 22, 2026	30.34	30.85	29.90	30.14	30.09	0.43%	16,700
Sep 21, 2026	28.95	30.79	28.95	30.01	29.96	1.59%	35,773
Sep 18, 2026	29.45	30.00	28.60	29.54	29.49	0.31%	27,319
Sep 17, 2026	29.49	30.50	28.50	29.45	29.40	1.38%	31,522
Sep 16, 2026	30.15	30.15	27.91	29.05	29.00	-1.36%	21,078
Sep 15, 2026	29.55	31.80	29.25	29.45	29.40	-0.27%	82,382
Sep 11, 2026	30.90	30.90	29.50	29.53	29.48	-1.70%	25,934
Sep 10, 2026	31.40	31.40	30.00	30.04	29.99	-2.69%	30,411
Sep 9, 2026	31.26	31.89	29.50	30.87	30.82	-0.77%	51,263
Sep 8, 2026	31.99	31.99	31.00	31.11	31.06	-2.78%	32,037
Sep 7, 2026	31.06	32.45	31.00	32.00	31.95	0.98%	71,432
Sep 4, 2026	32.39	33.04	30.35	31.69	31.64	0.35%	190,376
Sep 3, 2026	30.30	35.00	29.73	31.58	31.53	6.22%	309,851
Sep 2, 2026	30.99	30.99	29.50	29.73	29.68	-3.29%	37,394
Sep 1, 2026	31.50	31.89	30.00	30.74	30.69	-0.52%	63,291
Aug 31, 2026	32.80	33.00	30.50	30.90	30.85	-3.92%	63,021
Aug 28, 2026	29.99	33.54	29.83	32.16	32.11	7.63%	574,198
Aug 27, 2026	29.00	29.99	28.61	29.88	29.83	2.01%	69,117
Aug 26, 2026	29.45	29.45	29.00	29.29	29.24	0.24%	34,132
Aug 25, 2026	28.70	29.49	28.41	29.22	29.17	3.14%	38,909
Aug 24, 2026	28.84	28.84	27.50	28.33	28.28	-0.56%	98,098
Aug 21, 2026	29.28	29.28	27.96	28.49	28.44	-0.63%	193,088
Aug 20, 2026	29.49	29.49	28.55	28.67	28.62	-1.21%	40,422
Aug 19, 2026	29.55	29.74	28.70	29.02	28.97	-2.42%	49,273
Aug 18, 2026	30.45	30.45	29.50	29.74	29.69	0.20%	36,734
Aug 17, 2026	30.90	30.90	29.60	29.68	29.63	-3.35%	41,668
Aug 14, 2026	31.51	31.55	30.61	30.71	30.66	-3.06%	34,773
Aug 13, 2026	32.09	34.19	31.31	31.68	31.63	-0.72%	320,897
Aug 12, 2026	31.52	32.00	31.21	31.91	31.86	2.37%	65,103
Aug 11, 2026	32.11	32.46	30.60	31.17	31.12	-2.93%	12,893
Aug 10, 2026	31.50	33.27	31.50	32.11	32.06	1.42%	37,303
Aug 7, 2026	33.02	34.00	31.41	31.66	31.61	-2.19%	166,806
Aug 6, 2026	34.25	34.80	31.60	32.37	32.32	-4.15%	73,512
Aug 5, 2026	33.50	34.00	32.46	33.77	33.71	1.81%	85,201
Aug 4, 2026	33.10	33.77	32.15	33.17	33.11	-0.63%	145,165
Aug 3, 2026	34.00	35.00	32.40	33.38	33.32	-1.68%	115,546
Jul 31, 2026	32.03	34.10	31.37	33.95	33.89	5.99%	384,701
Jul 30, 2026	31.45	32.29	31.00	32.03	31.98	1.84%	111,562
Jul 29, 2026	31.28	32.35	31.00	31.45	31.40	0.54%	286,306
Jul 28, 2026	28.80	31.85	27.51	31.28	31.23	10.18%	316,526
Jul 27, 2026	27.60	28.64	27.60	28.39	28.34	1.43%	134,465
Jul 24, 2026	28.16	28.25	27.05	27.99	27.94	-0.92%	133,769
Jul 23, 2026	28.15	28.49	28.01	28.25	28.20	-0.32%	26,833
Jul 22, 2026	28.00	28.50	27.94	28.34	28.29	1.91%	31,817
Jul 21, 2026	28.88	28.98	27.60	27.81	27.76	-0.68%	50,125
Jul 20, 2026	28.46	28.46	27.80	28.00	27.95	-1.72%	28,033
Jul 17, 2026	28.86	28.86	28.40	28.49	28.44	1.14%	23,252
Jul 16, 2026	28.50	29.00	28.00	28.17	28.12	-0.81%	32,851