XT Global Infot.

XT Global Infotech Ltd Historical Data

NSEBSE

₹39.6

(-1.12%)

Oct 8, 2025|02:14:59 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	35.97	42.61	35.01	41.99	6,256	3,88,58,736.6	3,26,410
09-Sep-2025	41.8	43.21	39.07	39.97	5,126	2,42,01,536.93	1,55,235
10-Sep-2025	40.68	42.95	38.35	39.77	3,435	2,09,16,255.88	2,03,151
11-Sep-2025	38.75	42.49	38.1	39.88	3,657	1,53,39,645.87	83,553
12-Sep-2025	40	40.64	37.8	38.39	1,280	57,20,170.76	71,661
15-Sep-2025	37.7	38.77	37.01	37.12	748	18,68,896.15	29,045
16-Sep-2025	37.49	42.7	37.25	39.89	2,955	1,01,52,077.35	92,990
17-Sep-2025	40.64	46.25	39.41	42.94	8,581	6,65,83,538.47	3,92,613
18-Sep-2025	43.48	44.65	41	42.67	1,897	85,35,710.43	78,117
19-Sep-2025	43.7	43.7	40.61	41.3	993	26,01,123.6	30,826
22-Sep-2025	40.01	45.45	38.39	44.61	4,078	1,86,54,907.73	1,34,866
23-Sep-2025	44.79	45.89	41.4	42.3	3,451	1,36,82,912.61	1,43,735
24-Sep-2025	41.75	42.62	40.11	40.4	1,459	34,95,843.81	43,495
25-Sep-2025	40.7	40.7	38.6	39.12	1,243	18,43,003.78	23,269
26-Sep-2025	39.28	41.89	38.4	39.69	3,954	70,81,027.06	47,407
29-Sep-2025	40.2	42.31	39.31	39.86	1,025	25,17,617.37	20,443
30-Sep-2025	39.45	41.49	38.75	39.34	1,672	25,73,063.92	19,362
01-Oct-2025	39.01	40.94	38.52	40.44	1,206	22,23,959.15	20,133
03-Oct-2025	41	41.4	39.32	39.64	900	13,59,246.46	14,171
06-Oct-2025	39.6	41.5	39.01	40.06	2,858	43,21,238.05	29,832
07-Oct-2025	40.25	41.39	39.5	40.05	2,018	33,03,607.73	19,015

XT Global Infot.: Related NEWS

No Record Found

Invest wise with Expert advice