XTGlobal Infotech Ltd. XTGLOBAL

NSE · India · Technology Services

INR 28.69-0.50 (-1.71%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 28.69	-1.71%	INR 29.60	INR 29.60	INR 28.11	19.99K
2026-09-30	INR 29.19	-0.82%	INR 30.29	INR 30.29	INR 28.80	29.40K
2026-09-29	INR 29.43	+1.80%	INR 29.00	INR 31.00	INR 29.00	25.78K
2026-09-28	INR 28.91	-1.80%	INR 30.14	INR 30.49	INR 28.80	114.40K
2026-09-25	INR 29.44	+0.62%	INR 29.85	INR 29.85	INR 28.70	20.69K
2026-09-24	INR 29.26	-2.24%	INR 31.00	INR 31.00	INR 28.93	51.82K
2026-09-23	INR 29.93	-0.70%	INR 30.77	INR 30.99	INR 29.14	23.70K
2026-09-22	INR 30.14	+0.43%	INR 30.34	INR 30.85	INR 29.90	16.70K
2026-09-21	INR 30.01	+1.59%	INR 28.95	INR 30.79	INR 28.95	35.77K
2026-09-18	INR 29.54	+0.31%	INR 29.45	INR 30.00	INR 28.60	27.32K
2026-09-17	INR 29.45	+1.38%	INR 29.49	INR 30.50	INR 28.50	31.52K
2026-09-16	INR 29.05	-1.36%	INR 30.15	INR 30.15	INR 27.91	21.08K
2026-09-15	INR 29.45	-0.27%	INR 29.55	INR 31.80	INR 29.25	82.38K
2026-09-14	INR 29.53	0.00%	INR 29.53	INR 29.53	INR 29.53	0
2026-09-11	INR 29.53	-1.70%	INR 30.90	INR 30.90	INR 29.50	25.93K
2026-09-10	INR 30.04	-2.69%	INR 31.40	INR 31.40	INR 30.00	30.41K
2026-09-09	INR 30.87	-0.77%	INR 31.26	INR 31.89	INR 29.50	51.26K
2026-09-08	INR 31.11	-2.78%	INR 31.99	INR 31.99	INR 31.00	32.04K
2026-09-07	INR 32.00	+0.98%	INR 31.06	INR 32.45	INR 31.00	71.43K
2026-09-04	INR 31.69	+0.35%	INR 32.39	INR 33.04	INR 30.35	190.38K
2026-09-03	INR 31.58	+6.22%	INR 30.30	INR 35.00	INR 29.73	309.85K
2026-09-02	INR 29.73	-3.29%	INR 30.99	INR 30.99	INR 29.50	37.39K
2026-09-01	INR 30.74	-0.52%	INR 31.50	INR 31.89	INR 30.00	63.29K
2026-08-31	INR 30.90	-3.92%	INR 32.80	INR 33.00	INR 30.50	63.02K
2026-08-28	INR 32.16	+7.63%	INR 29.99	INR 33.54	INR 29.83	574.20K
2026-08-27	INR 29.88	+2.01%	INR 29.00	INR 29.99	INR 28.61	69.12K
2026-08-26	INR 29.29	+0.24%	INR 29.45	INR 29.45	INR 29.00	34.13K
2026-08-25	INR 29.22	+3.14%	INR 28.70	INR 29.49	INR 28.41	38.91K
2026-08-24	INR 28.33	-0.56%	INR 28.84	INR 28.84	INR 27.50	98.10K
2026-08-21	INR 28.49	-0.63%	INR 29.28	INR 29.28	INR 27.96	193.09K
2026-08-20	INR 28.67	-1.21%	INR 29.49	INR 29.49	INR 28.55	40.42K
2026-08-19	INR 29.02	-2.42%	INR 29.55	INR 29.74	INR 28.70	49.27K
2026-08-18	INR 29.74	+0.20%	INR 30.45	INR 30.45	INR 29.50	36.73K
2026-08-17	INR 29.68	-3.35%	INR 30.90	INR 30.90	INR 29.60	41.67K
2026-08-14	INR 30.71	-3.06%	INR 31.51	INR 31.55	INR 30.61	34.77K
2026-08-13	INR 31.68	-0.72%	INR 32.09	INR 34.19	INR 31.31	320.90K
2026-08-12	INR 31.91	+2.37%	INR 31.52	INR 32.00	INR 31.21	65.10K
2026-08-11	INR 31.17	-2.93%	INR 32.11	INR 32.46	INR 30.60	12.89K
2026-08-10	INR 32.11	+1.42%	INR 31.50	INR 33.27	INR 31.50	37.30K
2026-08-07	INR 31.66	-2.19%	INR 33.02	INR 34.00	INR 31.41	166.81K
2026-08-06	INR 32.37	-4.15%	INR 34.25	INR 34.80	INR 31.60	73.51K
2026-08-05	INR 33.77	+1.81%	INR 33.50	INR 34.00	INR 32.46	85.20K
2026-08-04	INR 33.17	-0.63%	INR 33.10	INR 33.77	INR 32.15	145.17K
2026-08-03	INR 33.38	-1.68%	INR 34.00	INR 35.00	INR 32.40	115.55K
2026-07-31	INR 33.95	+5.99%	INR 32.03	INR 34.10	INR 31.37	384.70K
2026-07-30	INR 32.03	+1.84%	INR 31.45	INR 32.29	INR 31.00	111.56K
2026-07-29	INR 31.45	+0.54%	INR 31.28	INR 32.35	INR 31.00	286.31K
2026-07-28	INR 31.28	+10.18%	INR 28.80	INR 31.85	INR 27.51	316.53K
2026-07-27	INR 28.39	+1.43%	INR 27.60	INR 28.64	INR 27.60	134.47K
2026-07-24	INR 27.99	-0.92%	INR 28.16	INR 28.25	INR 27.05	133.77K
2026-07-23	INR 28.25	-0.32%	INR 28.15	INR 28.49	INR 28.01	26.83K
2026-07-22	INR 28.34	+1.91%	INR 28.00	INR 28.50	INR 27.94	31.82K
2026-07-21	INR 27.81	-0.68%	INR 28.88	INR 28.98	INR 27.60	50.13K
2026-07-20	INR 28.00	-1.72%	INR 28.46	INR 28.46	INR 27.80	28.03K
2026-07-17	INR 28.49	+1.14%	INR 28.86	INR 28.86	INR 28.40	23.25K
2026-07-16	INR 28.17	-0.81%	INR 28.50	INR 29.00	INR 28.00	32.85K
2026-07-15	INR 28.40	-2.77%	INR 29.50	INR 29.50	INR 28.11	18.68K
2026-07-14	INR 29.21	+2.31%	INR 28.55	INR 29.39	INR 28.46	37.60K
2026-07-13	INR 28.55	+3.86%	INR 28.00	INR 28.74	INR 27.49	38.56K
2026-07-10	INR 27.49	-2.93%	INR 28.70	INR 28.79	INR 27.15	114.76K
2026-07-09	INR 28.32	-2.28%	INR 28.99	INR 29.25	INR 27.80	76.49K
2026-07-08	INR 28.98	-0.10%	INR 29.63	INR 29.63	INR 28.30	59.52K
2026-07-07	INR 29.01	-2.09%	INR 29.63	INR 29.89	INR 28.82	19.25K
2026-07-06	INR 29.63	+1.82%	INR 29.93	INR 30.90	INR 29.15	33.91K
2026-07-03	INR 29.10	+4.38%	INR 27.90	INR 32.55	INR 27.81	333.42K
2026-07-02	INR 27.88	0.00%	INR 28.00	INR 28.85	INR 26.92	83.94K
2026-07-01	INR 27.88	-0.61%	INR 28.50	INR 28.59	INR 27.01	79.02K
2026-06-30	INR 28.05	-4.95%	INR 29.80	INR 30.40	INR 27.00	97.80K
2026-06-29	INR 29.51	-4.68%	INR 30.22	INR 31.23	INR 29.30	32.88K
2026-06-26	INR 30.96	0.00%	INR 30.96	INR 30.96	INR 30.96	0
2026-06-25	INR 30.96	-3.91%	INR 32.20	INR 33.18	INR 30.60	34.97K
2026-06-24	INR 32.22	+5.88%	INR 30.90	INR 33.50	INR 29.40	111.46K
2026-06-23	INR 30.43	+3.50%	INR 29.99	INR 31.85	INR 29.78	102.00K
2026-06-22	INR 29.40	+6.18%	INR 28.69	INR 29.60	INR 27.99	42.23K
2026-06-19	INR 27.69	-3.75%	INR 29.00	INR 29.00	INR 27.25	51.77K
2026-06-18	INR 28.77	-0.93%	INR 29.88	INR 29.88	INR 28.60	31.25K
2026-06-17	INR 29.04	-0.75%	INR 29.90	INR 29.90	INR 28.60	28.95K
2026-06-16	INR 29.26	-0.91%	INR 29.97	INR 29.97	INR 29.10	34.89K
2026-06-15	INR 29.53	+2.25%	INR 29.49	INR 30.00	INR 29.35	26.22K
2026-06-12	INR 28.88	+1.01%	INR 28.92	INR 29.89	INR 28.56	34.23K
2026-06-11	INR 28.59	-2.29%	INR 29.15	INR 30.23	INR 28.07	57.06K
2026-06-10	INR 29.26	-0.37%	INR 29.70	INR 30.15	INR 28.85	41.07K
2026-06-09	INR 29.37	+2.01%	INR 29.25	INR 29.58	INR 28.85	33.08K
2026-06-08	INR 28.79	-3.16%	INR 30.39	INR 30.39	INR 28.66	42.13K
2026-06-05	INR 29.73	-0.50%	INR 30.10	INR 30.62	INR 29.50	35.53K
2026-06-04	INR 29.88	-3.77%	INR 30.75	INR 31.84	INR 29.01	79.88K
2026-06-03	INR 31.05	-1.37%	INR 31.30	INR 31.40	INR 30.70	19.78K
2026-06-02	INR 31.48	+1.75%	INR 31.35	INR 32.50	INR 30.50	143.06K
2026-06-01	INR 30.94	-1.50%	INR 31.98	INR 32.47	INR 30.55	29.77K
2026-05-29	INR 31.41	-0.82%	INR 31.15	INR 32.29	INR 31.15	29.22K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 28.69	-1.71%	INR 29.60	INR 29.60	INR 28.11	19.99K
2026-09-30	INR 29.19	-0.82%	INR 30.29	INR 30.29	INR 28.80	29.40K
2026-09-29	INR 29.43	+1.80%	INR 29.00	INR 31.00	INR 29.00	25.78K
2026-09-28	INR 28.91	-1.80%	INR 30.14	INR 30.49	INR 28.80	114.40K
2026-09-25	INR 29.44	+0.62%	INR 29.85	INR 29.85	INR 28.70	20.69K
2026-09-24	INR 29.26	-2.24%	INR 31.00	INR 31.00	INR 28.93	51.82K
2026-09-23	INR 29.93	-0.70%	INR 30.77	INR 30.99	INR 29.14	23.70K
2026-09-22	INR 30.14	+0.43%	INR 30.34	INR 30.85	INR 29.90	16.70K
2026-09-21	INR 30.01	+1.59%	INR 28.95	INR 30.79	INR 28.95	35.77K
2026-09-18	INR 29.54	+0.31%	INR 29.45	INR 30.00	INR 28.60	27.32K
2026-09-17	INR 29.45	+1.38%	INR 29.49	INR 30.50	INR 28.50	31.52K
2026-09-16	INR 29.05	-1.36%	INR 30.15	INR 30.15	INR 27.91	21.08K
2026-09-15	INR 29.45	-0.27%	INR 29.55	INR 31.80	INR 29.25	82.38K
2026-09-14	INR 29.53	0.00%	INR 29.53	INR 29.53	INR 29.53	0
2026-09-11	INR 29.53	-1.70%	INR 30.90	INR 30.90	INR 29.50	25.93K
2026-09-10	INR 30.04	-2.69%	INR 31.40	INR 31.40	INR 30.00	30.41K
2026-09-09	INR 30.87	-0.77%	INR 31.26	INR 31.89	INR 29.50	51.26K
2026-09-08	INR 31.11	-2.78%	INR 31.99	INR 31.99	INR 31.00	32.04K
2026-09-07	INR 32.00	+0.98%	INR 31.06	INR 32.45	INR 31.00	71.43K
2026-09-04	INR 31.69	+0.35%	INR 32.39	INR 33.04	INR 30.35	190.38K
2026-09-03	INR 31.58	+6.22%	INR 30.30	INR 35.00	INR 29.73	309.85K
2026-09-02	INR 29.73	-3.29%	INR 30.99	INR 30.99	INR 29.50	37.39K
2026-09-01	INR 30.74	-0.52%	INR 31.50	INR 31.89	INR 30.00	63.29K
2026-08-31	INR 30.90	-3.92%	INR 32.80	INR 33.00	INR 30.50	63.02K
2026-08-28	INR 32.16	+7.63%	INR 29.99	INR 33.54	INR 29.83	574.20K
2026-08-27	INR 29.88	+2.01%	INR 29.00	INR 29.99	INR 28.61	69.12K
2026-08-26	INR 29.29	+0.24%	INR 29.45	INR 29.45	INR 29.00	34.13K
2026-08-25	INR 29.22	+3.14%	INR 28.70	INR 29.49	INR 28.41	38.91K
2026-08-24	INR 28.33	-0.56%	INR 28.84	INR 28.84	INR 27.50	98.10K
2026-08-21	INR 28.49	-0.63%	INR 29.28	INR 29.28	INR 27.96	193.09K
2026-08-20	INR 28.67	-1.21%	INR 29.49	INR 29.49	INR 28.55	40.42K
2026-08-19	INR 29.02	-2.42%	INR 29.55	INR 29.74	INR 28.70	49.27K
2026-08-18	INR 29.74	+0.20%	INR 30.45	INR 30.45	INR 29.50	36.73K
2026-08-17	INR 29.68	-3.35%	INR 30.90	INR 30.90	INR 29.60	41.67K
2026-08-14	INR 30.71	-3.06%	INR 31.51	INR 31.55	INR 30.61	34.77K
2026-08-13	INR 31.68	-0.72%	INR 32.09	INR 34.19	INR 31.31	320.90K
2026-08-12	INR 31.91	+2.37%	INR 31.52	INR 32.00	INR 31.21	65.10K
2026-08-11	INR 31.17	-2.93%	INR 32.11	INR 32.46	INR 30.60	12.89K
2026-08-10	INR 32.11	+1.42%	INR 31.50	INR 33.27	INR 31.50	37.30K
2026-08-07	INR 31.66	-2.19%	INR 33.02	INR 34.00	INR 31.41	166.81K
2026-08-06	INR 32.37	-4.15%	INR 34.25	INR 34.80	INR 31.60	73.51K
2026-08-05	INR 33.77	+1.81%	INR 33.50	INR 34.00	INR 32.46	85.20K
2026-08-04	INR 33.17	-0.63%	INR 33.10	INR 33.77	INR 32.15	145.17K
2026-08-03	INR 33.38	-1.68%	INR 34.00	INR 35.00	INR 32.40	115.55K
2026-07-31	INR 33.95	+5.99%	INR 32.03	INR 34.10	INR 31.37	384.70K
2026-07-30	INR 32.03	+1.84%	INR 31.45	INR 32.29	INR 31.00	111.56K
2026-07-29	INR 31.45	+0.54%	INR 31.28	INR 32.35	INR 31.00	286.31K
2026-07-28	INR 31.28	+10.18%	INR 28.80	INR 31.85	INR 27.51	316.53K
2026-07-27	INR 28.39	+1.43%	INR 27.60	INR 28.64	INR 27.60	134.47K
2026-07-24	INR 27.99	-0.92%	INR 28.16	INR 28.25	INR 27.05	133.77K
2026-07-23	INR 28.25	-0.32%	INR 28.15	INR 28.49	INR 28.01	26.83K
2026-07-22	INR 28.34	+1.91%	INR 28.00	INR 28.50	INR 27.94	31.82K
2026-07-21	INR 27.81	-0.68%	INR 28.88	INR 28.98	INR 27.60	50.13K
2026-07-20	INR 28.00	-1.72%	INR 28.46	INR 28.46	INR 27.80	28.03K
2026-07-17	INR 28.49	+1.14%	INR 28.86	INR 28.86	INR 28.40	23.25K
2026-07-16	INR 28.17	-0.81%	INR 28.50	INR 29.00	INR 28.00	32.85K
2026-07-15	INR 28.40	-2.77%	INR 29.50	INR 29.50	INR 28.11	18.68K
2026-07-14	INR 29.21	+2.31%	INR 28.55	INR 29.39	INR 28.46	37.60K
2026-07-13	INR 28.55	+3.86%	INR 28.00	INR 28.74	INR 27.49	38.56K
2026-07-10	INR 27.49	-2.93%	INR 28.70	INR 28.79	INR 27.15	114.76K
2026-07-09	INR 28.32	-2.28%	INR 28.99	INR 29.25	INR 27.80	76.49K
2026-07-08	INR 28.98	-0.10%	INR 29.63	INR 29.63	INR 28.30	59.52K
2026-07-07	INR 29.01	-2.09%	INR 29.63	INR 29.89	INR 28.82	19.25K
2026-07-06	INR 29.63	+1.82%	INR 29.93	INR 30.90	INR 29.15	33.91K
2026-07-03	INR 29.10	+4.38%	INR 27.90	INR 32.55	INR 27.81	333.42K
2026-07-02	INR 27.88	0.00%	INR 28.00	INR 28.85	INR 26.92	83.94K
2026-07-01	INR 27.88	-0.61%	INR 28.50	INR 28.59	INR 27.01	79.02K
2026-06-30	INR 28.05	-4.95%	INR 29.80	INR 30.40	INR 27.00	97.80K
2026-06-29	INR 29.51	-4.68%	INR 30.22	INR 31.23	INR 29.30	32.88K
2026-06-26	INR 30.96	0.00%	INR 30.96	INR 30.96	INR 30.96	0
2026-06-25	INR 30.96	-3.91%	INR 32.20	INR 33.18	INR 30.60	34.97K
2026-06-24	INR 32.22	+5.88%	INR 30.90	INR 33.50	INR 29.40	111.46K
2026-06-23	INR 30.43	+3.50%	INR 29.99	INR 31.85	INR 29.78	102.00K
2026-06-22	INR 29.40	+6.18%	INR 28.69	INR 29.60	INR 27.99	42.23K
2026-06-19	INR 27.69	-3.75%	INR 29.00	INR 29.00	INR 27.25	51.77K
2026-06-18	INR 28.77	-0.93%	INR 29.88	INR 29.88	INR 28.60	31.25K
2026-06-17	INR 29.04	-0.75%	INR 29.90	INR 29.90	INR 28.60	28.95K
2026-06-16	INR 29.26	-0.91%	INR 29.97	INR 29.97	INR 29.10	34.89K
2026-06-15	INR 29.53	+2.25%	INR 29.49	INR 30.00	INR 29.35	26.22K
2026-06-12	INR 28.88	+1.01%	INR 28.92	INR 29.89	INR 28.56	34.23K
2026-06-11	INR 28.59	-2.29%	INR 29.15	INR 30.23	INR 28.07	57.06K
2026-06-10	INR 29.26	-0.37%	INR 29.70	INR 30.15	INR 28.85	41.07K
2026-06-09	INR 29.37	+2.01%	INR 29.25	INR 29.58	INR 28.85	33.08K
2026-06-08	INR 28.79	-3.16%	INR 30.39	INR 30.39	INR 28.66	42.13K
2026-06-05	INR 29.73	-0.50%	INR 30.10	INR 30.62	INR 29.50	35.53K
2026-06-04	INR 29.88	-3.77%	INR 30.75	INR 31.84	INR 29.01	79.88K
2026-06-03	INR 31.05	-1.37%	INR 31.30	INR 31.40	INR 30.70	19.78K
2026-06-02	INR 31.48	+1.75%	INR 31.35	INR 32.50	INR 30.50	143.06K
2026-06-01	INR 30.94	-1.50%	INR 31.98	INR 32.47	INR 30.55	29.77K
2026-05-29	INR 31.41	-0.82%	INR 31.15	INR 32.29	INR 31.15	29.22K