NSE:XTGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	28.00	28.50	27.94	28.34	28.34	1.91%	31,817
Jul 21, 2026	28.88	28.98	27.60	27.81	27.81	-0.68%	50,125
Jul 20, 2026	28.46	28.46	27.80	28.00	28.00	-1.72%	28,033
Jul 17, 2026	28.86	28.86	28.40	28.49	28.49	1.14%	23,252
Jul 16, 2026	28.50	29.00	28.00	28.17	28.17	-0.81%	32,851
Jul 15, 2026	29.50	29.50	28.11	28.40	28.40	-2.77%	18,684
Jul 14, 2026	28.55	29.39	28.46	29.21	29.21	2.31%	37,602
Jul 13, 2026	28.00	28.74	27.49	28.55	28.55	3.86%	38,558
Jul 10, 2026	28.70	28.79	27.15	27.49	27.49	-2.93%	114,759
Jul 9, 2026	28.99	29.25	27.80	28.32	28.32	-2.28%	76,493
Jul 8, 2026	29.63	29.63	28.30	28.98	28.98	-0.10%	59,524
Jul 7, 2026	29.63	29.89	28.82	29.01	29.01	-2.09%	19,253
Jul 6, 2026	29.93	30.90	29.15	29.63	29.63	1.82%	33,908
Jul 3, 2026	27.90	32.55	27.81	29.10	29.10	4.38%	333,415
Jul 2, 2026	28.00	28.85	26.92	27.88	27.88	-	83,938
Jul 1, 2026	28.50	28.59	27.01	27.88	27.88	-0.61%	79,019
Jun 30, 2026	29.80	30.40	27.00	28.05	28.05	-4.95%	97,804
Jun 29, 2026	30.22	31.23	29.30	29.51	29.51	-4.68%	32,881
Jun 25, 2026	32.20	33.18	30.60	30.96	30.96	-3.91%	34,967
Jun 24, 2026	30.90	33.50	29.40	32.22	32.22	5.88%	111,460
Jun 23, 2026	29.99	31.85	29.78	30.43	30.43	3.50%	101,999
Jun 22, 2026	28.69	29.60	27.99	29.40	29.40	6.18%	42,231
Jun 19, 2026	29.00	29.00	27.25	27.69	27.69	-3.75%	51,769
Jun 18, 2026	29.88	29.88	28.60	28.77	28.77	-0.93%	31,252
Jun 17, 2026	29.90	29.90	28.60	29.04	29.04	-0.75%	28,952
Jun 16, 2026	29.97	29.97	29.10	29.26	29.26	-0.91%	34,887
Jun 15, 2026	29.49	30.00	29.35	29.53	29.53	2.25%	26,216
Jun 12, 2026	28.92	29.89	28.56	28.88	28.88	1.01%	34,233
Jun 11, 2026	29.15	30.23	28.07	28.59	28.59	-2.29%	57,063
Jun 10, 2026	29.70	30.15	28.85	29.26	29.26	-0.37%	41,071
Jun 9, 2026	29.25	29.58	28.85	29.37	29.37	2.01%	33,080
Jun 8, 2026	30.39	30.39	28.66	28.79	28.79	-3.16%	42,125
Jun 5, 2026	30.10	30.62	29.50	29.73	29.73	-0.50%	35,532
Jun 4, 2026	30.75	31.84	29.01	29.88	29.88	-3.77%	79,881
Jun 3, 2026	31.30	31.40	30.70	31.05	31.05	-1.37%	19,775
Jun 2, 2026	31.35	32.50	30.50	31.48	31.48	1.75%	143,062
Jun 1, 2026	31.98	32.47	30.55	30.94	30.94	-1.50%	29,766
May 29, 2026	31.15	32.29	31.15	31.41	31.41	-0.82%	29,223
May 27, 2026	31.74	33.50	31.02	31.67	31.67	-1.74%	56,707
May 26, 2026	32.95	33.39	31.55	32.23	32.23	-1.29%	41,845
May 25, 2026	31.99	32.99	31.21	32.65	32.65	4.08%	65,966
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