Xtglobal History | Stockint

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

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: -; Drift%: -
Industry: IT - Software	Face Value: 1	Low52 Price: 28.65	Barrier: -; Drift%: -
Basic Industry: Computers - Software & Consulting	Total Equity: 133,562,205	Low52 Date: 18-Feb-2025	SHP: 63.09 / 0.0 / 0.0 / 36.91

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 52.37 / 28.65	Month: 39.69 / 33.01	Week: 39.69 / 33.01	Day: 36.0 / 34.0	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	35.10	36.00	34.00	35.51	35.07	-0.50	474.28	23,993	4.02	14,678	3.72	0.05	0.03
2	03-Apr	34.28	36.00	34.28	35.69	35.54	0.59	476.68	7,998	1.34	5,561	1.41	0.02	0.01
3	02-Apr	36.45	36.45	34.63	35.48	35.58	2.63	473.88	13,751	2.30	7,729	1.96	0.03	0.02
4	01-Apr	33.96	35.40	33.95	34.57	34.65	3.50	461.72	5,966	1.00	3,946	1.00	0.01	0.01
5	28-Mar	33.05	34.94	33.05	33.40	33.81	-2.74	446.10	20,083	3.37	15,901	4.03	0.05	0.03
6	27-Mar	35.38	35.99	33.01	34.34	34.38	-1.27	458.65	49,258	8.26	27,497	6.97	0.09	0.06
7	26-Mar	37.48	37.51	34.60	34.78	35.35	-6.73	464.53	36,519	6.12	24,604	6.23	0.09	0.05
8	25-Mar	38.00	38.95	37.00	37.29	37.53	-2.07	498.05	18,618	3.12	9,778	2.48	0.04	0.02
9	24-Mar	36.49	39.69	36.03	38.08	38.57	6.25	508.60	37,283	6.25	22,933	5.81	0.09	0.05
10	21-Mar	35.97	36.99	35.01	35.84	35.83	1.30	478.69	15,274	2.56	11,454	2.90	0.04	0.02
11	20-Mar	36.49	36.49	35.00	35.38	35.46	0.06	472.54	20,875	3.50	18,205	4.61	0.06	0.04
12	19-Mar	34.60	35.70	34.35	35.36	34.98	2.79	472.28	11,580	1.94	8,268	2.09	0.03	0.02
13	18-Mar	33.97	34.63	33.69	34.40	34.27	2.29	459.45	32,057	5.37	28,296	7.17	0.10	0.06
14	17-Mar	33.75	34.38	33.50	33.63	33.68	-0.36	449.17	8,672	1.45	6,604	1.67	0.02	0.01
15	13-Mar	33.99	34.39	33.75	33.75	34.02	-0.59	450.77	6,498	1.09	4,743	1.20	0.02	0.01
16	12-Mar	34.51	35.09	33.61	33.95	34.04	-3.96	453.44	29,174	4.89	22,237	5.63	0.08	0.05
17	11-Mar	35.99	36.00	34.31	35.35	35.06	-0.25	472.14	7,547	1.26	4,604	1.17	0.02	0.01
18	10-Mar	37.18	37.18	34.99	35.44	35.92	-3.49	473.34	9,483	1.59	4,249	1.08	0.02	0.01
19	07-Mar	36.50	37.00	36.00	36.72	36.47	2.34	490.44	10,495	1.76	6,393	1.62	0.02	0.01
20	06-Mar	34.97	36.20	34.88	35.88	35.55	4.03	479.22	11,497	1.93	7,716	1.95	0.03	0.02
21	05-Mar	34.80	35.39	34.00	34.49	34.61	0.15	460.66	16,336	2.74	7,180	1.82	0.02	0.01
22	04-Mar	33.29	35.00	33.29	34.44	34.45	0.32	459.99	42,054	7.05	35,023	8.87	0.12	0.07
23	03-Mar	35.90	37.05	33.61	34.33	35.13	4.12	458.52	112,691	18.89	24,609	6.23	0.09	0.05
24	28-Feb	35.45	35.61	32.00	32.97	33.25	-6.89	440.35	34,665	5.81	25,391	6.43	0.08	0.05
25	27-Feb	36.01	36.69	35.00	35.41	35.79	-3.72	472.94	11,034	1.85	5,888	1.49	0.02	0.01
26	25-Feb	38.85	39.15	36.00	36.78	37.53	-3.59	491.24	12,671	2.12	6,579	1.67	0.02	0.01
27	24-Feb	37.76	38.98	37.30	38.15	37.77	-2.83	509.54	5,855	0.98	4,287	1.09	0.02	0.01
28	21-Feb	38.55	39.99	38.41	39.26	38.97	-0.03	524.37	25,858	4.33	10,569	2.68	0.04	0.02
29	20-Feb	39.49	40.90	37.61	39.27	39.69	7.35	524.50	222,966	37.37	35,354	8.96	0.14	0.07
30	19-Feb	30.49	36.58	30.00	36.58	34.94	19.97	488.57	87,347	14.64	33,899	8.59	0.12	0.07
31	18-Feb	31.40	32.45	28.65	30.49	31.05	-4.18	407.23	43,218	7.24	24,637	6.24	0.08	0.05
32	17-Feb	33.60	34.50	31.10	31.82	32.66	-8.83	424.99	46,671	7.82	30,091	7.62	0.10	0.06
33	14-Feb	36.93	38.56	34.00	34.90	35.95	-8.21	466.13	31,730	5.32	15,862	4.02	0.06	0.03
34	13-Feb	38.04	38.62	37.61	38.02	38.06	1.55	507.80	20,689	3.47	18,844	4.77	0.07	0.04
35	12-Feb	38.35	38.49	36.80	37.44	37.31	-0.45	500.06	23,807	3.99	16,376	4.15	0.06	0.03
36	11-Feb	39.00	39.94	36.99	37.61	38.30	-5.36	502.33	23,601	3.96	13,274	3.36	0.05	0.03
37	10-Feb	40.00	40.69	39.01	39.74	39.79	-0.63	530.78	8,310	1.39	5,988	1.52	0.02	0.01
38	07-Feb	40.99	41.00	39.73	39.99	40.25	-0.65	534.12	33,436	5.60	28,024	7.10	0.11	0.06
39	06-Feb	40.50	40.94	39.33	40.25	40.27	0.65	537.59	32,660	5.47	19,824	5.02	0.08	0.04
40	05-Feb	40.21	41.00	39.90	39.99	40.30	-0.55	534.12	8,204	1.37	5,626	1.43	0.02	0.01
41	04-Feb	40.55	41.48	39.77	40.21	40.41	0.98	537.05	12,879	2.16	5,235	1.33	0.02	0.01
42	03-Feb	40.30	41.01	39.39	39.82	40.28	0.61	531.84	41,143	6.90	30,537	7.74	0.12	0.06
43	01-Feb	43.95	44.05	39.05	39.58	41.08	-5.65	528.64	58,369	9.78	34,246	8.68	0.14	0.07
44	31-Jan	40.28	42.34	40.28	41.95	41.33	4.15	560.29	12,566	2.11	7,373	1.87	0.03	0.02
45	30-Jan	39.90	40.85	39.39	40.28	40.19	0.02	537.99	12,475	2.09	7,422	1.88	0.03	0.02
46	29-Jan	39.25	40.99	39.25	40.27	40.27	0.73	537.85	21,002	3.52	10,112	2.56	0.04	0.02
47	28-Jan	40.12	42.12	39.61	39.98	40.71	-2.39	533.98	70,990	11.90	40,401	10.24	0.16	0.08
48	27-Jan	42.60	42.60	40.50	40.96	41.05	-3.56	547.07	24,739	4.15	18,641	4.72	0.08	0.04
49	24-Jan	42.83	42.86	41.50	42.47	42.13	0.90	567.24	17,753	2.98	13,974	3.54	0.06	0.03
50	23-Jan	41.02	42.89	41.02	42.09	42.27	1.07	562.16	11,244	1.88	6,707	1.70	0.03	0.01
51	22-Jan	42.17	43.46	41.00	41.64	42.24	-1.92	556.15	29,802	4.99	19,593	4.96	0.08	0.04
52	21-Jan	42.57	43.50	42.00	42.44	42.44	-0.31	566.84	43,983	7.37	18,032	4.57	0.08	0.04
53	20-Jan	43.83	43.83	41.61	42.57	42.82	-0.94	568.57	23,327	3.91	13,970	3.54	0.06	0.03
54	17-Jan	42.01	43.90	42.01	42.97	43.17	0.65	573.92	21,445	3.59	10,377	2.63	0.04	0.02
55	16-Jan	43.00	43.60	42.15	42.69	42.74	1.85	570.18	40,381	6.77	23,542	5.96	0.10	0.05
56	15-Jan	43.88	43.88	41.61	41.90	42.59	-1.91	559.63	45,051	7.55	23,605	5.98	0.10	0.05
57	14-Jan	42.05	44.40	42.05	42.70	43.13	0.40	570.31	69,918	11.72	17,914	4.54	0.08	0.04
58	13-Jan	42.85	45.90	41.50	42.53	43.74	1.58	568.04	191,145	32.03	62,069	15.73	0.27	0.13
59	10-Jan	44.12	44.57	41.50	41.86	42.32	-4.37	559.09	83,573	14.01	40,206	10.19	0.17	0.08
60	09-Jan	46.95	48.44	43.31	43.69	44.87	-5.56	583.53	79,741	13.36	44,570	11.29	0.20	0.09
61	08-Jan	49.79	49.79	45.55	46.12	47.51	-5.77	615.99	198,134	33.20	123,488	31.29	0.59	0.25
62	07-Jan	44.82	51.00	43.17	48.78	48.48	10.64	651.52	434,010	72.74	182,403	46.21	0.88	0.37
63	06-Jan	47.40	47.40	42.62	43.59	44.21	-8.40	582.20	97,190	16.29	42,561	10.78	0.19	0.09
64	03-Jan	46.10	48.58	45.66	47.25	47.66	0.87	631.08	108,920	18.25	53,761	13.62	0.26	0.11
65	02-Jan	48.40	52.37	45.60	46.84	48.76	-0.28	625.61	606,874	101.71	215,038	54.48	1.05	0.44
66	01-Jan	39.60	47.20	39.60	46.97	45.89	16.24	627.34	619,373	103.80	181,023	45.86	0.83	0.37
67	31-Dec	38.71	39.97	38.00	39.34	38.87	1.19	525.43	19,179	3.21	10,834	2.74	0.04	0.02

Showing 1 to 67 of 67 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com