Stockint.com

Loading a wholistic market research tool


Research

Stock History for: XTGLOBAL, Xtglobal Infotech Limited, INE547B01028, Listing: 16-Sep-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 20 High52 Price: 56.7 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 16-Sep-2024 Bumper: 33.05; Drift%: 3.76
Industry: IT - Software Face Value: 1; VWAP21: Low52 Price: 28.65 Barrier: 35.31; Drift%: -2.82
Basic Industry: Computers - Software & Consulting Total Equity: 133,562,205 Low52 Date: 18-Feb-2025 SHP: 62.81 / 0.0 / 0.0 / 37.19
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.37 / 28.65 Month: 37.53 / 32.0 Week: 34.9 / 30.9 Day: 36.55 / 33.31 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 35.00 36.55 33.31 34.34 34.97 -1.83 458.65 44,444 27.62 19,927 18.35 0.07 4
2 26-Aug 32.54 37.85 31.30 34.98 34.98 9.59 467.20 423,608 263.27 131,647 121.22 0.46 27
3 25-Aug 32.95 32.95 31.50 31.92 32.13 -1.12 426.33 35,000 21.75 20,621 18.99 0.07 4
4 22-Aug 32.65 32.88 31.30 32.28 32.38 -0.65 431.14 17,649 10.97 7,920 7.29 0.03 2
5 21-Aug 32.98 34.95 32.16 32.49 33.28 -1.01 433.94 57,138 35.51 30,487 28.07 0.10 6
6 20-Aug 33.48 33.48 32.61 32.82 33.09 -1.06 438.35 11,680 7.26 5,171 4.76 0.02 1
7 19-Aug 33.15 33.59 32.52 33.17 33.11 1.22 443.03 16,416 10.20 5,707 5.26 0.02 1
8 18-Aug 32.75 33.50 32.33 32.77 32.95 0.06 437.68 21,641 13.45 9,247 8.51 0.03 2
9 14-Aug 32.85 34.50 32.18 32.75 33.18 -0.24 437.42 30,694 19.08 21,241 19.56 0.07 4
10 13-Aug 31.70 34.90 31.61 32.83 33.17 2.34 438.48 122,957 76.42 24,246 22.33 0.08 5
11 12-Aug 31.71 32.34 31.61 32.08 32.06 1.17 428.47 13,812 8.58 8,357 7.70 0.03 2
12 11-Aug 31.69 32.21 30.90 31.71 31.64 1.67 423.53 42,182 26.22 30,126 27.74 0.10 6
13 08-Aug 34.64 35.31 30.53 31.19 32.09 -9.96 416.58 143,360 89.10 77,957 71.78 0.25 16
14 07-Aug 37.76 37.76 34.42 34.64 35.61 -8.53 462.66 51,427 31.96 29,775 27.42 0.11 6
15 06-Aug 38.88 40.20 36.16 37.87 38.15 0.40 505.80 234,752 145.90 93,650 86.23 0.36 19
16 05-Aug 33.05 39.80 33.05 37.72 37.35 12.26 503.80 347,554 216.01 167,842 154.55 0.63 34
17 04-Aug 33.31 33.99 33.30 33.60 33.59 0.87 448.77 4,802 2.98 1,085 1.00 0.00 0
18 01-Aug 33.89 34.80 32.55 33.31 33.67 0.27 444.90 14,223 8.84 4,678 4.31 0.02 1
19 31-Jul 33.67 33.99 33.01 33.22 33.56 -1.34 443.69 6,258 3.89 4,091 3.77 0.01 1
20 30-Jul 33.81 34.75 33.52 33.67 33.88 -1.23 449.70 5,234 3.25 3,212 2.96 0.01 1
21 29-Jul 35.70 35.70 33.31 34.09 34.37 -0.70 455.31 12,028 7.48 6,300 5.80 0.02 1
22 28-Jul 34.80 34.99 33.20 34.33 33.91 0.03 458.52 8,213 5.10 4,626 4.26 0.02 1
23 25-Jul 34.79 34.79 33.11 34.32 34.11 0.56 458.39 12,406 7.71 8,604 7.92 0.03 2
24 24-Jul 33.34 34.50 32.76 34.13 33.76 2.37 455.85 15,873 9.87 12,498 11.51 0.04 3
25 23-Jul 33.65 34.47 32.47 33.34 33.42 1.09 445.30 19,383 12.05 15,591 14.36 0.05 3
26 22-Jul 33.10 33.44 32.31 32.98 32.93 0.79 440.49 13,258 8.24 11,031 10.16 0.04 2
27 21-Jul 32.43 33.24 32.43 32.72 32.81 0.37 437.02 7,759 4.82 5,641 5.19 0.02 1
28 18-Jul 34.46 34.50 32.00 32.60 32.75 -3.86 435.41 50,658 31.48 30,250 27.85 0.10 6
29 17-Jul 34.24 34.49 33.80 33.91 34.10 0.09 452.91 7,450 4.63 4,403 4.05 0.02 1
30 16-Jul 35.20 35.20 33.50 33.88 34.00 -1.80 452.51 9,903 6.15 5,659 5.21 0.00 1
31 15-Jul 34.08 34.79 34.01 34.50 34.39 1.23 460.79 12,095 7.52 6,460 5.95 0.02 1
32 14-Jul 34.30 34.99 33.85 34.08 34.20 -1.62 455.18 13,269 8.25 7,886 7.26 0.03 2
33 11-Jul 35.13 36.18 34.50 34.64 34.86 -2.67 462.66 13,761 8.55 9,987 9.20 0.03 2
34 10-Jul 34.65 37.53 33.73 35.59 35.76 4.74 475.35 75,951 47.20 28,888 26.60 0.10 6
35 09-Jul 34.53 34.54 33.61 33.98 34.05 -1.62 453.84 10,620 6.60 7,397 6.81 0.03 1
36 08-Jul 35.00 35.00 34.40 34.54 34.58 -1.99 461.32 1,608 1.00 1,210 1.11 0.00 0
37 07-Jul 34.96 35.61 34.00 35.24 35.01 0.80 470.67 23,849 14.82 17,546 16.16 0.06 4
38 04-Jul 34.88 35.84 33.80 34.96 34.68 2.91 466.93 21,225 13.19 13,197 12.15 0.05 3
39 03-Jul 33.70 34.45 33.01 33.97 33.76 0.53 453.71 11,471 7.13 7,011 6.46 0.02 1
40 02-Jul 34.99 35.38 33.45 33.79 34.24 -2.11 451.31 22,637 14.07 17,590 16.20 0.06 4
41 01-Jul 34.40 35.35 33.52 34.52 34.27 0.91 461.06 20,931 13.01 14,464 13.32 0.05 3
42 30-Jun 34.00 34.44 33.61 34.21 34.04 1.21 456.92 13,780 8.56 12,085 11.13 0.04 2
43 27-Jun 34.24 34.45 33.51 33.80 33.87 -0.53 451.44 10,601 6.59 7,019 6.46 0.02 1
44 26-Jun 34.58 34.58 33.62 33.98 34.16 0.21 453.84 2,092 1.30 1,681 1.55 0.01 0
45 25-Jun 33.83 34.40 33.50 33.91 34.02 0.21 452.91 9,979 6.20 7,477 6.88 0.03 2
46 24-Jun 33.69 34.70 33.68 33.84 33.96 0.98 451.97 4,424 2.75 2,911 2.68 0.01 1
47 23-Jun 33.11 34.24 33.11 33.51 33.60 -0.68 447.57 4,703 2.92 2,308 2.13 0.01 0
48 20-Jun 33.10 34.65 33.10 33.74 33.85 -0.94 450.64 9,153 5.69 7,034 6.48 0.02 1
49 19-Jun 33.86 34.51 33.50 34.06 33.97 1.55 454.91 13,198 8.20 11,237 10.35 0.04 2
50 18-Jun 34.24 34.50 33.26 33.54 33.88 -1.53 447.97 6,006 3.73 4,551 4.19 0.02 1
51 17-Jun 33.57 35.00 33.57 34.06 34.40 0.50 454.91 4,190 2.60 2,863 2.64 0.01 1
52 16-Jun 34.58 34.59 33.25 33.89 33.91 -0.15 452.64 3,402 2.11 2,386 2.20 0.01 0
53 13-Jun 33.80 34.92 33.61 33.94 34.19 -0.96 453.31 4,795 2.98 2,080 1.92 0.01 0
54 12-Jun 35.60 35.60 33.16 34.27 34.51 -1.78 457.72 10,388 6.46 7,868 7.24 0.03 2
55 11-Jun 35.49 35.49 34.54 34.89 35.08 -0.29 466.00 9,150 5.69 6,382 5.88 0.02 1
56 10-Jun 34.69 35.40 33.73 34.99 34.64 2.64 467.33 18,795 11.68 15,332 14.12 0.05 3
57 09-Jun 34.55 35.49 33.70 34.09 34.41 0.68 455.31 8,812 5.48 4,533 4.17 0.02 1
58 06-Jun 34.60 34.60 33.60 33.86 33.91 -1.20 452.24 4,786 2.97 3,272 3.01 0.01 1
59 05-Jun 34.15 34.67 34.00 34.27 34.36 0.79 457.72 10,417 6.47 6,051 5.57 0.02 1
60 04-Jun 34.52 35.39 33.76 34.00 34.38 -2.38 454.00 15,516 9.64 12,044 11.09 0.04 2
61 03-Jun 35.15 35.15 34.05 34.83 34.67 1.07 465.20 6,901 4.29 4,519 4.16 0.02 1
62 02-Jun 35.15 35.20 33.61 34.46 34.71 -0.32 460.26 6,156 3.83 3,843 3.54 0.01 1
63 30-May 34.34 38.00 33.50 34.57 35.69 0.67 461.72 69,669 43.30 28,977 26.68 0.10 6
64 29-May 35.22 35.22 34.30 34.34 34.61 -0.92 458.65 8,284 5.15 5,988 5.51 0.02 1
65 28-May 35.29 35.30 34.10 34.66 34.95 0.12 462.93 5,590 3.47 4,078 3.76 0.01 1
66 27-May 34.56 35.55 33.50 34.62 34.64 -1.73 462.39 9,480 5.89 7,990 7.36 0.03 2
67 26-May 35.04 35.79 34.31 35.23 34.94 0.06 470.54 3,570 2.22 2,477 2.28 0.01 0

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com