XT Global Infot.

XT Global Infotech Ltd Historical Data

NSEBSE

₹34.64

(-8.53%)

Aug 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/07/2025

To Date

07/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jul-2025	34.53	34.54	33.61	33.98	158	3,61,622.14	7,397
10-Jul-2025	34.65	37.53	33.73	35.59	927	27,16,366.04	28,888
11-Jul-2025	35.13	36.18	34.5	34.64	267	4,79,770.06	9,987
14-Jul-2025	34.3	34.99	33.85	34.08	326	4,53,765.28	7,886
15-Jul-2025	34.08	34.79	34.01	34.5	181	4,15,961.51	6,460
16-Jul-2025	35.2	35.2	33.5	33.88	300	3,36,743.05	5,659
17-Jul-2025	34.24	34.49	33.8	33.91	144	2,54,019.4	4,403
18-Jul-2025	34.46	34.5	32	32.6	571	16,59,123.32	30,250
21-Jul-2025	32.43	33.24	32.43	32.72	209	2,54,581.99	5,641
22-Jul-2025	33.1	33.44	32.31	32.98	242	4,36,551.87	11,031
23-Jul-2025	33.65	34.47	32.47	33.34	215	6,47,847.63	15,591
24-Jul-2025	33.34	34.5	32.76	34.13	223	5,35,794.99	12,498
25-Jul-2025	34.79	34.79	33.11	34.32	201	4,23,167.25	8,604
28-Jul-2025	34.8	34.99	33.2	34.33	180	2,78,495.48	4,626
29-Jul-2025	35.7	35.7	33.31	34.09	271	4,13,446.98	6,300
30-Jul-2025	33.81	34.75	33.52	33.67	181	1,77,347.13	3,212
31-Jul-2025	33.67	33.99	33.01	33.22	125	2,10,008.83	4,091
01-Aug-2025	33.89	34.8	32.55	33.31	326	4,78,921.48	4,678
04-Aug-2025	33.31	33.99	33.3	33.6	328	1,61,322.37	1,085
05-Aug-2025	33.05	39.8	33.05	37.72	3,308	1,29,80,950.59	1,67,842
06-Aug-2025	38.88	40.2	36.16	37.87	5,609	89,56,218.84	93,650
07-Aug-2025	37.76	37.76	34.42	34.64	1,622	18,31,104.97	29,775

XT Global Infot.: Related NEWS

No Record Found

Invest wise with Expert advice