NSE:XTGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	28.70	30.60	28.70	29.42	29.42	3.16%	59,641
Nov 9, 2026	28.25	29.60	27.50	28.52	28.52	3.11%	339,574
Nov 8, 2026	27.80	28.50	27.50	27.66	27.66	0.66%	57,991
Nov 6, 2026	27.80	27.80	27.34	27.48	27.48	0.51%	44,384
Nov 5, 2026	27.20	28.00	27.10	27.34	27.34	1.86%	43,648
Nov 4, 2026	26.60	27.19	26.40	26.84	26.84	1.71%	48,465
Nov 3, 2026	26.60	26.83	26.00	26.39	26.39	1.42%	32,982
Nov 2, 2026	25.40	27.50	25.40	26.02	26.02	0.62%	42,275
Oct 30, 2026	26.00	26.00	25.40	25.86	25.86	0.74%	43,861
Oct 29, 2026	25.90	27.00	25.40	25.67	25.67	1.02%	11,878
Oct 28, 2026	25.51	25.93	25.10	25.41	25.41	-0.39%	43,489
Oct 27, 2026	26.00	27.00	25.40	25.51	25.51	0.28%	43,209
Oct 26, 2026	25.30	25.90	24.99	25.44	25.44	1.80%	35,416
Oct 23, 2026	25.89	25.89	24.60	24.99	24.99	-3.48%	36,177
Oct 22, 2026	27.00	27.92	25.71	25.89	25.89	-3.65%	20,589
Oct 21, 2026	28.00	28.50	26.11	26.87	26.87	-1.90%	22,421
Oct 19, 2026	27.12	28.40	27.01	27.39	27.39	-1.62%	20,169
Oct 16, 2026	28.50	29.00	27.10	27.84	27.84	-1.83%	34,159
Oct 15, 2026	26.00	30.57	24.60	28.36	28.36	11.30%	637,641
Oct 14, 2026	26.70	26.90	25.35	25.48	25.48	-3.41%	137,893
Oct 13, 2026	26.43	26.96	26.10	26.38	26.38	-0.19%	24,137
Oct 12, 2026	26.61	27.19	26.26	26.43	26.43	-1.23%	28,704
Oct 9, 2026	26.61	27.00	26.00	26.76	26.76	-0.34%	20,182
Oct 8, 2026	27.27	27.55	26.75	26.85	26.85	-1.29%	23,916
Oct 7, 2026	28.10	28.29	27.12	27.20	27.20	-1.48%	46,806
Oct 6, 2026	28.98	28.98	26.91	27.61	27.61	-1.71%	49,359
Oct 5, 2026	29.00	29.40	28.00	28.09	28.09	-2.09%	21,393
Oct 1, 2026	29.60	29.60	28.11	28.69	28.69	-1.71%	19,992
Sep 30, 2026	30.29	30.29	28.80	29.19	29.19	-0.82%	29,401
Sep 29, 2026	29.00	31.00	29.00	29.43	29.43	1.80%	25,775
Sep 28, 2026	30.14	30.49	28.80	28.91	28.91	-1.80%	114,401
Sep 25, 2026	29.85	29.85	28.70	29.44	29.44	0.62%	20,689
Sep 24, 2026	31.00	31.00	28.93	29.26	29.26	-2.24%	51,819
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