Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: IT - Software Face Value: 1 Low52 Price: 28.65 Barrier: 34.39; Drift%: 2.05
Basic Industry: Computers - Software & Consulting Total Equity: 133,562,205 Low52 Date: 18-Feb-2025 SHP: 62.81 / 0.0 / 0.0 / 37.2
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 52.37 / 28.65 Month: 39.69 / 33.01 Week: 36.0 / 33.1 Day: 35.95 / 34.57 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 35.54 35.95 34.57 35.11 35.18 -0.74 468.94 1,563 1.00 1,305 1.00 0.00 0.00
2 21-May 35.29 36.50 35.00 35.37 35.76 1.99 472.41 12,221 7.81 7,807 5.98 0.03 0.02
3 20-May 35.70 36.35 34.60 34.68 35.04 -1.00 463.19 14,938 9.55 10,840 8.30 0.04 0.02
4 19-May 35.22 36.49 34.55 35.03 35.09 1.51 467.87 19,902 12.73 13,257 10.15 0.05 0.03
5 16-May 34.52 34.99 33.73 34.51 34.74 0.50 460.92 8,198 5.24 6,235 4.77 0.02 0.01
6 15-May 35.74 35.74 34.01 34.34 34.42 -2.05 458.65 21,885 13.99 14,088 10.79 0.05 0.03
7 14-May 34.83 36.00 34.15 35.06 35.32 0.66 468.27 4,488 2.87 2,800 2.14 0.01 0.01
8 13-May 35.15 36.00 34.00 34.83 35.02 0.93 465.20 8,921 5.70 6,560 5.02 0.02 0.01
9 12-May 33.35 35.00 33.10 34.51 34.29 5.50 460.92 5,796 3.71 4,045 3.10 0.01 0.01
10 09-May 32.51 34.39 31.06 32.71 32.67 -2.42 436.88 12,895 8.24 9,080 6.95 0.03 0.02
11 08-May 34.26 34.39 33.01 33.52 33.82 -0.56 447.70 4,973 3.18 3,176 2.43 0.01 0.01
12 07-May 33.05 34.00 31.99 33.71 32.91 1.48 450.24 5,906 3.78 3,510 2.69 0.01 0.01
13 06-May 34.10 34.59 33.10 33.22 33.85 -2.12 443.69 3,631 2.32 2,180 1.67 0.01 0.00
14 05-May 34.15 35.10 33.00 33.94 34.15 -0.61 453.31 66,489 42.51 21,806 16.70 0.07 0.04
15 02-May 34.10 34.79 33.00 34.15 33.88 0.15 456.11 8,565 5.48 5,101 3.91 0.02 0.01
16 30-Apr 34.09 35.18 34.09 34.10 34.27 -1.25 455.45 7,248 4.63 6,480 4.96 0.02 0.01
17 29-Apr 34.72 35.98 34.10 34.53 34.40 -1.03 461.19 12,704 8.12 9,132 6.99 0.03 0.02
18 28-Apr 34.61 35.39 34.61 34.89 34.93 0.06 466.00 2,512 1.61 1,912 1.46 0.01 0.00
19 25-Apr 36.73 37.39 34.31 34.87 35.73 -3.17 465.73 37,231 23.80 17,262 13.22 0.06 0.04
20 24-Apr 35.61 36.54 35.60 36.01 35.95 0.76 480.96 13,945 8.92 10,043 7.69 0.04 0.02
21 23-Apr 36.65 36.99 35.25 35.74 35.86 -0.47 477.35 4,842 3.10 3,048 2.33 0.01 0.01
22 22-Apr 37.05 37.18 35.32 35.91 36.14 -1.07 479.62 13,126 8.39 8,296 6.35 0.03 0.02
23 21-Apr 35.84 37.50 35.84 36.30 36.56 -1.31 484.83 10,756 6.88 7,873 6.03 0.03 0.02
24 17-Apr 36.49 37.00 35.82 36.78 36.78 0.91 491.24 6,696 4.28 6,000 4.59 0.02 0.01
25 16-Apr 36.75 36.99 34.70 36.45 35.71 1.14 486.83 14,339 9.17 4,513 3.46 0.02 0.01
26 15-Apr 36.00 36.59 35.55 36.04 36.08 1.38 481.36 11,587 7.41 8,152 6.24 0.03 0.02
27 11-Apr 33.18 36.00 33.18 35.55 35.26 4.59 474.81 6,569 4.20 4,368 3.34 0.02 0.01
28 09-Apr 34.75 34.75 33.41 33.99 34.03 1.04 453.98 3,431 2.19 2,225 1.70 0.01 0.00
29 08-Apr 34.97 34.97 33.05 33.64 34.18 1.08 449.30 3,494 2.23 1,926 1.47 0.01 0.00
30 07-Apr 34.99 34.99 32.47 33.28 33.25 -6.28 444.50 20,498 13.11 16,065 12.30 0.05 0.03
31 04-Apr 35.10 36.00 34.00 35.51 35.07 -0.50 474.28 23,993 15.34 14,678 11.24 0.05 0.03
32 03-Apr 34.28 36.00 34.28 35.69 35.54 0.59 476.68 7,998 5.11 5,561 4.26 0.02 0.01
33 02-Apr 36.45 36.45 34.63 35.48 35.58 2.63 473.88 13,751 8.79 7,729 5.92 0.03 0.02
34 01-Apr 33.96 35.40 33.95 34.57 34.65 3.50 461.72 5,966 3.81 3,946 3.02 0.01 0.01
35 28-Mar 33.05 34.94 33.05 33.40 33.81 -2.74 446.10 20,083 12.84 15,901 12.18 0.05 0.03
36 27-Mar 35.38 35.99 33.01 34.34 34.38 -1.27 458.65 49,258 31.49 27,497 21.05 0.09 0.06
37 26-Mar 37.48 37.51 34.60 34.78 35.35 -6.73 464.53 36,519 23.35 24,604 18.84 0.09 0.05
38 25-Mar 38.00 38.95 37.00 37.29 37.53 -2.07 498.05 18,618 11.90 9,778 7.49 0.04 0.02
39 24-Mar 36.49 39.69 36.03 38.08 38.57 6.25 508.60 37,283 23.84 22,933 17.56 0.09 0.05
40 21-Mar 35.97 36.99 35.01 35.84 35.83 1.30 478.69 15,274 9.77 11,454 8.77 0.04 0.02
41 20-Mar 36.49 36.49 35.00 35.38 35.46 0.06 472.54 20,875 13.35 18,205 13.94 0.06 0.04
42 19-Mar 34.60 35.70 34.35 35.36 34.98 2.79 472.28 11,580 7.40 8,268 6.33 0.03 0.02
43 18-Mar 33.97 34.63 33.69 34.40 34.27 2.29 459.45 32,057 20.50 28,296 21.67 0.10 0.06
44 17-Mar 33.75 34.38 33.50 33.63 33.68 -0.36 449.17 8,672 5.54 6,604 5.06 0.02 0.01
45 13-Mar 33.99 34.39 33.75 33.75 34.02 -0.59 450.77 6,498 4.15 4,743 3.63 0.02 0.01
46 12-Mar 34.51 35.09 33.61 33.95 34.04 -3.96 453.44 29,174 18.65 22,237 17.03 0.08 0.05
47 11-Mar 35.99 36.00 34.31 35.35 35.06 -0.25 472.14 7,547 4.83 4,604 3.53 0.02 0.01
48 10-Mar 37.18 37.18 34.99 35.44 35.92 -3.49 473.34 9,483 6.06 4,249 3.25 0.02 0.01
49 07-Mar 36.50 37.00 36.00 36.72 36.47 2.34 490.44 10,495 6.71 6,393 4.90 0.02 0.01
50 06-Mar 34.97 36.20 34.88 35.88 35.55 4.03 479.22 11,497 7.35 7,716 5.91 0.03 0.02
51 05-Mar 34.80 35.39 34.00 34.49 34.61 0.15 460.66 16,336 10.45 7,180 5.50 0.02 0.01
52 04-Mar 33.29 35.00 33.29 34.44 34.45 0.32 459.99 42,054 26.89 35,023 26.82 0.12 0.07
53 03-Mar 35.90 37.05 33.61 34.33 35.13 4.12 458.52 112,691 72.05 24,609 18.84 0.09 0.05
54 28-Feb 35.45 35.61 32.00 32.97 33.25 -6.89 440.35 34,665 22.16 25,391 19.44 0.08 0.05
55 27-Feb 36.01 36.69 35.00 35.41 35.79 -3.72 472.94 11,034 7.05 5,888 4.51 0.02 0.01
56 25-Feb 38.85 39.15 36.00 36.78 37.53 -3.59 491.24 12,671 8.10 6,579 5.04 0.02 0.01
57 24-Feb 37.76 38.98 37.30 38.15 37.77 -2.83 509.54 5,855 3.74 4,287 3.28 0.02 0.01
58 21-Feb 38.55 39.99 38.41 39.26 38.97 -0.03 524.37 25,858 16.53 10,569 8.09 0.04 0.02
59 20-Feb 39.49 40.90 37.61 39.27 39.69 7.35 524.50 222,966 142.56 35,354 27.07 0.14 0.07
60 19-Feb 30.49 36.58 30.00 36.58 34.94 19.97 488.57 87,347 55.85 33,899 25.96 0.12 0.07
61 18-Feb 31.40 32.45 28.65 30.49 31.05 -4.18 407.23 43,218 27.63 24,637 18.86 0.08 0.05
62 17-Feb 33.60 34.50 31.10 31.82 32.66 -8.83 424.99 46,671 29.84 30,091 23.04 0.10 0.06
63 14-Feb 36.93 38.56 34.00 34.90 35.95 -8.21 466.13 31,730 20.29 15,862 12.15 0.06 0.03
64 13-Feb 38.04 38.62 37.61 38.02 38.06 1.55 507.80 20,689 13.23 18,844 14.43 0.07 0.04
65 12-Feb 38.35 38.49 36.80 37.44 37.31 -0.45 500.06 23,807 15.22 16,376 12.54 0.06 0.03
66 11-Feb 39.00 39.94 36.99 37.61 38.30 -5.36 502.33 23,601 15.09 13,274 10.16 0.05 0.03
67 10-Feb 40.00 40.69 39.01 39.74 39.79 -0.63 530.78 8,310 5.31 5,988 4.58 0.02 0.01

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    FIDEL    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