NSE:XTGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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