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: -; Drift%: -
Industry: IT - Software Face Value: 1; VWAP21: Low52 Price: 28.65 Barrier: -; Drift%: -
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
SiS14:
High/Low Price Quarter: 52.37 / 28.65 Month: 38.0 / 31.06 Week: 35.84 / 33.01 Day: 36.18 / 34.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 35.13 36.18 34.50 34.64 34.86 -2.67 462.66 13,761 8.80 9,987 8.25 0.03 2
2 10-Jul 34.65 37.53 33.73 35.59 35.76 4.74 475.35 75,951 48.56 28,888 23.85 0.10 6
3 09-Jul 34.53 34.54 33.61 33.98 34.05 -1.62 453.84 10,620 6.79 7,397 6.11 0.03 1
4 08-Jul 35.00 35.00 34.40 34.54 34.58 -1.99 461.32 1,608 1.03 1,210 1.00 0.00 0
5 07-Jul 34.96 35.61 34.00 35.24 35.01 0.80 470.67 23,849 15.25 17,546 14.49 0.06 4
6 04-Jul 34.88 35.84 33.80 34.96 34.68 2.91 466.93 21,225 13.57 13,197 10.90 0.05 3
7 03-Jul 33.70 34.45 33.01 33.97 33.76 0.53 453.71 11,471 7.33 7,011 5.79 0.02 1
8 02-Jul 34.99 35.38 33.45 33.79 34.24 -2.11 451.31 22,637 14.47 17,590 14.53 0.06 4
9 01-Jul 34.40 35.35 33.52 34.52 34.27 0.91 461.06 20,931 13.38 14,464 11.94 0.05 3
10 30-Jun 34.00 34.44 33.61 34.21 34.04 1.21 456.92 13,780 8.81 12,085 9.98 0.04 2
11 27-Jun 34.24 34.45 33.51 33.80 33.87 -0.53 451.44 10,601 6.78 7,019 5.80 0.02 1
12 26-Jun 34.58 34.58 33.62 33.98 34.16 0.21 453.84 2,092 1.34 1,681 1.39 0.01 0
13 25-Jun 33.83 34.40 33.50 33.91 34.02 0.21 452.91 9,979 6.38 7,477 6.17 0.03 2
14 24-Jun 33.69 34.70 33.68 33.84 33.96 0.98 451.97 4,424 2.83 2,911 2.40 0.01 1
15 23-Jun 33.11 34.24 33.11 33.51 33.60 -0.68 447.57 4,703 3.01 2,308 1.91 0.01 0
16 20-Jun 33.10 34.65 33.10 33.74 33.85 -0.94 450.64 9,153 5.85 7,034 5.81 0.02 1
17 19-Jun 33.86 34.51 33.50 34.06 33.97 1.55 454.91 13,198 8.44 11,237 9.28 0.04 2
18 18-Jun 34.24 34.50 33.26 33.54 33.88 -1.53 447.97 6,006 3.84 4,551 3.76 0.02 1
19 17-Jun 33.57 35.00 33.57 34.06 34.40 0.50 454.91 4,190 2.68 2,863 2.36 0.01 1
20 16-Jun 34.58 34.59 33.25 33.89 33.91 -0.15 452.64 3,402 2.18 2,386 1.97 0.01 0
21 13-Jun 33.80 34.92 33.61 33.94 34.19 -0.96 453.31 4,795 3.07 2,080 1.72 0.01 0
22 12-Jun 35.60 35.60 33.16 34.27 34.51 -1.78 457.72 10,388 6.64 7,868 6.50 0.03 2
23 11-Jun 35.49 35.49 34.54 34.89 35.08 -0.29 466.00 9,150 5.85 6,382 5.27 0.02 1
24 10-Jun 34.69 35.40 33.73 34.99 34.64 2.64 467.33 18,795 12.02 15,332 12.66 0.05 3
25 09-Jun 34.55 35.49 33.70 34.09 34.41 0.68 455.31 8,812 5.63 4,533 3.74 0.02 1
26 06-Jun 34.60 34.60 33.60 33.86 33.91 -1.20 452.24 4,786 3.06 3,272 2.70 0.01 1
27 05-Jun 34.15 34.67 34.00 34.27 34.36 0.79 457.72 10,417 6.66 6,051 5.00 0.02 1
28 04-Jun 34.52 35.39 33.76 34.00 34.38 -2.38 454.00 15,516 9.92 12,044 9.95 0.04 2
29 03-Jun 35.15 35.15 34.05 34.83 34.67 1.07 465.20 6,901 4.41 4,519 3.73 0.02 1
30 02-Jun 35.15 35.20 33.61 34.46 34.71 -0.32 460.26 6,156 3.94 3,843 3.17 0.01 1
31 30-May 34.34 38.00 33.50 34.57 35.69 0.67 461.72 69,669 44.55 28,977 23.93 0.10 6
32 29-May 35.22 35.22 34.30 34.34 34.61 -0.92 458.65 8,284 5.30 5,988 4.94 0.02 1
33 28-May 35.29 35.30 34.10 34.66 34.95 0.12 462.93 5,590 3.57 4,078 3.37 0.01 1
34 27-May 34.56 35.55 33.50 34.62 34.64 -1.73 462.39 9,480 6.06 7,990 6.60 0.03 2
35 26-May 35.04 35.79 34.31 35.23 34.94 0.06 470.54 3,570 2.28 2,477 2.05 0.01 0
36 23-May 35.28 35.78 34.64 35.21 35.26 0.28 470.27 7,645 4.89 4,985 4.12 0.02 1
37 22-May 35.54 35.95 34.57 35.11 35.18 -0.74 468.94 1,563 1.00 1,305 1.08 0.00 0
38 21-May 35.29 36.50 35.00 35.37 35.76 1.99 472.41 12,221 7.81 7,807 6.45 0.03 2
39 20-May 35.70 36.35 34.60 34.68 35.04 -1.00 463.19 14,938 9.55 10,840 8.95 0.04 2
40 19-May 35.22 36.49 34.55 35.03 35.09 1.51 467.87 19,902 12.73 13,257 10.95 0.05 3
41 16-May 34.52 34.99 33.73 34.51 34.74 0.50 460.92 8,198 5.24 6,235 5.15 0.02 1
42 15-May 35.74 35.74 34.01 34.34 34.42 -2.05 458.65 21,885 13.99 14,088 11.63 0.05 3
43 14-May 34.83 36.00 34.15 35.06 35.32 0.66 468.27 4,488 2.87 2,800 2.31 0.01 1
44 13-May 35.15 36.00 34.00 34.83 35.02 0.93 465.20 8,921 5.70 6,560 5.42 0.02 1
45 12-May 33.35 35.00 33.10 34.51 34.29 5.50 460.92 5,796 3.71 4,045 3.34 0.01 1
46 09-May 32.51 34.39 31.06 32.71 32.67 -2.42 436.88 12,895 8.24 9,080 7.50 0.03 2
47 08-May 34.26 34.39 33.01 33.52 33.82 -0.56 447.70 4,973 3.18 3,176 2.62 0.01 1
48 07-May 33.05 34.00 31.99 33.71 32.91 1.48 450.24 5,906 3.78 3,510 2.90 0.01 1
49 06-May 34.10 34.59 33.10 33.22 33.85 -2.12 443.69 3,631 2.32 2,180 1.80 0.01 0
50 05-May 34.15 35.10 33.00 33.94 34.15 -0.61 453.31 66,489 42.51 21,806 18.01 0.07 4
51 02-May 34.10 34.79 33.00 34.15 33.88 0.15 456.11 8,565 5.48 5,101 4.21 0.02 1
52 30-Apr 34.09 35.18 34.09 34.10 34.27 -1.25 455.45 7,248 4.63 6,480 5.35 0.02 1
53 29-Apr 34.72 35.98 34.10 34.53 34.40 -1.03 461.19 12,704 8.12 9,132 7.54 0.03 2
54 28-Apr 34.61 35.39 34.61 34.89 34.93 0.06 466.00 2,512 1.61 1,912 1.58 0.01 0
55 25-Apr 36.73 37.39 34.31 34.87 35.73 -3.17 465.73 37,231 23.80 17,262 14.25 0.06 4
56 24-Apr 35.61 36.54 35.60 36.01 35.95 0.76 480.96 13,945 8.92 10,043 8.29 0.04 2
57 23-Apr 36.65 36.99 35.25 35.74 35.86 -0.47 477.35 4,842 3.10 3,048 2.52 0.01 1
58 22-Apr 37.05 37.18 35.32 35.91 36.14 -1.07 479.62 13,126 8.39 8,296 6.85 0.03 2
59 21-Apr 35.84 37.50 35.84 36.30 36.56 -1.31 484.83 10,756 6.88 7,873 6.50 0.03 2
60 17-Apr 36.49 37.00 35.82 36.78 36.78 0.91 491.24 6,696 4.28 6,000 4.95 0.02 1
61 16-Apr 36.75 36.99 34.70 36.45 35.71 1.14 486.83 14,339 9.17 4,513 3.73 0.02 1
62 15-Apr 36.00 36.59 35.55 36.04 36.08 1.38 481.36 11,587 7.41 8,152 6.73 0.03 2
63 11-Apr 33.18 36.00 33.18 35.55 35.26 4.59 474.81 6,569 4.20 4,368 3.61 0.02 1
64 09-Apr 34.75 34.75 33.41 33.99 34.03 1.04 453.98 3,431 2.19 2,225 1.84 0.01 0
65 08-Apr 34.97 34.97 33.05 33.64 34.18 1.08 449.30 3,494 2.23 1,926 1.59 0.01 0
66 07-Apr 34.99 34.99 32.47 33.28 33.25 -6.28 444.50 20,498 13.11 16,065 13.27 0.05 3
67 04-Apr 35.10 36.00 34.00 35.51 35.07 -0.50 474.28 23,993 15.34 14,678 12.12 0.05 3

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