XT Global Infot.

XT Global Infotech Ltd Historical Data

NSEBSE

₹37.92

(-1.71%)

Dec 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/11/2025

To Date

16/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	39.88	40.18	38.02	38.78	370	7,93,098.65	11,767
18-Nov-2025	39.89	39.89	38.11	38.6	877	15,99,480.19	12,071
19-Nov-2025	38.23	40	37.82	38.02	608	9,28,722.72	13,303
20-Nov-2025	38.4	39.19	37.52	37.94	511	15,95,967.97	28,334
21-Nov-2025	39.3	39.3	37.06	37.48	801	11,99,932.82	13,421
24-Nov-2025	38.23	38.29	35	35.37	537	14,02,267.94	22,888
25-Nov-2025	35.3	36.54	35	35.36	733	7,80,564.2	8,913
26-Nov-2025	35.53	36.93	34.4	34.62	671	10,97,849.07	16,591
27-Nov-2025	34.62	35.46	34.62	34.72	350	3,03,063.2	5,312
28-Nov-2025	34.01	34.99	34.01	34.3	494	6,36,452.32	11,724
01-Dec-2025	35.5	39.8	33.74	36.43	3,088	1,64,57,742.72	91,979
02-Dec-2025	37	37	35.28	35.62	307	5,65,662.03	9,550
03-Dec-2025	35.94	38.99	34.72	35.28	2,422	69,69,813.36	63,822
04-Dec-2025	36.5	36.5	34.73	35.27	768	14,87,043.49	4,760
05-Dec-2025	36.45	38.88	35.55	36.9	1,517	43,45,847.81	50,166
08-Dec-2025	36.9	41	36.03	38.89	2,162	81,66,369.81	1,08,041
09-Dec-2025	38.01	40	37	37.38	695	14,48,215.64	24,012
10-Dec-2025	37.21	37.99	35.6	35.81	990	17,54,674.32	30,381
11-Dec-2025	36.5	38.9	36.4	37.19	1,281	33,17,958.8	24,750
12-Dec-2025	37.19	39.83	36.75	38.05	1,276	39,02,654.02	33,956
15-Dec-2025	38.79	39	37.45	38.58	985	13,47,405.55	14,111

XT Global Infot.: Related NEWS

No Record Found

Invest wise with Expert advice