XT Global Infot.

XT Global Infotech Ltd Historical Data

NSEBSE

₹42.94

(7.65%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	33.15	33.59	32.52	33.17	536	5,43,581.06	5,707
20-Aug-2025	33.48	33.48	32.61	32.82	268	3,86,453.32	5,171
21-Aug-2025	32.98	34.95	32.16	32.49	994	19,01,749.56	30,487
22-Aug-2025	32.65	32.88	31.3	32.28	562	5,71,515.31	7,920
25-Aug-2025	32.95	32.95	31.5	31.92	753	11,24,520.22	20,621
26-Aug-2025	32.54	37.85	31.3	34.98	4,301	1,48,17,338.2	1,31,647
28-Aug-2025	35	36.55	33.31	34.34	982	15,54,136.6	19,927
29-Aug-2025	35.05	35.05	32.5	32.7	1,196	14,56,486.89	21,186
01-Sep-2025	32.7	34.23	32.7	33.02	422	8,38,737.17	17,092
02-Sep-2025	33.69	33.99	32.8	33.07	507	7,28,387.42	11,344
03-Sep-2025	33.07	33.7	31.56	32.36	1,031	24,91,741.54	46,740
04-Sep-2025	32.52	35.49	32.25	34.72	1,704	48,55,368.48	39,149
05-Sep-2025	34.57	37.4	33.35	35.51	2,764	99,51,874.91	59,407
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

XT Global Infot.: Related NEWS

No Record Found

Invest wise with Expert advice