XT Global Infot.

XT Global Infotech Ltd Historical Data

NSEBSE

₹35.27

(-0.03%)

Dec 4, 2025|03:44:47 PM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	40	41.74	39.11	39.66	1,860	38,92,360.28	36,459
06-Nov-2025	40.5	41	38.51	39	1,549	34,29,056.24	28,876
07-Nov-2025	39.79	39.79	38.7	38.89	566	14,28,382.78	17,420
10-Nov-2025	38.7	39.04	38.33	38.58	408	6,41,244.12	8,194
11-Nov-2025	38.33	38.75	38.05	38.39	114	5,31,558.47	10,062
12-Nov-2025	39.59	42	38.1	40.22	1,015	38,19,446.1	31,229
13-Nov-2025	41.25	43.7	39.95	40.31	1,561	79,30,272.14	1,01,800
14-Nov-2025	40.98	40.98	38.52	39.02	733	14,31,041.01	24,422
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

XT Global Infot.: Related NEWS

No Record Found

Invest wise with Expert advice