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: 46.25 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 17-Sep-2025 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 1; VWAP21: Low52 Price: 25.2 Barrier: 31.35; Drift%: -9.69
Basic Industry: Computers - Software & Consulting Total Equity: 134,123,705 Low52 Date: 27-Jan-2026 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: 41.0 / 33.56 Week: 39.99 / 26.35 Day: 29.4 / 27.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 29.40 29.40 27.90 28.58 28.67 -0.10 383.33 69,203 36.71 43,083 26.22 0.12 9
2 06-Apr 28.16 29.64 28.16 28.61 28.75 -1.00 383.73 43,094 22.86 26,595 16.19 0.08 5
3 02-Apr 28.80 29.94 27.51 28.90 28.88 -2.40 387.62 32,987 17.50 16,989 10.34 0.05 3
4 01-Apr 26.21 31.35 26.20 29.61 28.12 13.23 397.14 51,185 27.15 26,501 16.13 0.07 5
5 30-Mar 27.99 29.00 25.82 26.15 27.03 -6.37 350.73 48,678 25.82 30,959 18.84 0.08 6
6 27-Mar 30.69 30.69 27.52 27.93 28.64 -5.96 374.61 55,835 29.62 34,587 21.05 0.10 7
7 25-Mar 29.70 30.50 29.05 29.70 29.96 1.23 398.35 40,433 21.45 20,486 12.47 0.06 4
8 24-Mar 30.00 30.01 29.01 29.34 29.74 1.56 393.52 35,023 18.58 19,409 11.81 0.06 4
9 23-Mar 30.12 30.12 28.00 28.89 28.87 -3.64 387.48 56,435 29.94 24,863 15.13 0.07 5
10 20-Mar 30.20 30.94 29.62 29.98 30.05 1.28 402.10 40,979 21.74 15,674 9.54 0.05 3
11 19-Mar 31.55 31.55 29.01 29.60 29.98 -4.49 397.01 39,950 21.19 23,777 14.47 0.07 5
12 18-Mar 31.21 31.70 30.50 30.99 31.08 2.41 415.65 62,410 33.11 34,019 20.71 0.11 7
13 17-Mar 29.62 31.38 29.62 30.26 30.61 2.16 405.86 60,914 32.32 33,982 20.68 0.10 7
14 16-Mar 32.51 33.08 29.26 29.62 30.47 -8.89 397.27 102,818 54.55 60,508 36.83 0.18 12
15 13-Mar 35.00 35.00 32.13 32.51 33.59 -4.44 436.04 54,331 28.82 37,063 22.56 0.12 7
16 12-Mar 34.99 34.99 33.30 34.02 34.29 0.15 456.29 128,375 68.10 26,300 16.01 0.09 5
17 11-Mar 34.65 35.80 33.13 33.97 34.25 -1.76 455.62 42,052 22.31 27,646 16.83 0.09 6
18 10-Mar 33.55 35.88 33.55 34.58 34.74 4.31 463.80 88,797 47.11 38,571 23.48 0.13 8
19 09-Mar 33.00 34.30 32.71 33.15 33.46 -6.20 444.62 50,826 26.96 31,518 19.18 0.11 6
20 06-Mar 36.90 38.00 34.20 35.34 35.78 -3.76 473.99 129,735 68.82 59,681 36.32 0.21 12
21 05-Mar 34.50 39.40 34.50 36.72 37.58 8.41 492.50 383,918 203.67 116,356 70.82 0.44 23
22 04-Mar 33.98 34.90 32.66 33.87 34.06 -3.28 454.28 151,178 80.20 60,330 36.72 0.21 12
23 02-Mar 37.90 37.90 31.73 35.02 35.02 -9.37 469.70 469,767 249.21 131,584 80.09 0.46 26
24 27-Feb 37.90 39.99 36.30 38.64 38.77 14.90 518.25 1,459,287 774.16 482,286 293.54 1.87 97
25 26-Feb 30.00 33.63 30.00 33.63 33.23 19.98 451.06 137,457 72.92 112,878 68.70 0.38 23
26 25-Feb 28.68 29.00 27.52 28.03 28.18 -2.27 375.95 6,110 3.24 4,247 2.58 0.01 1
27 24-Feb 29.00 29.20 26.35 28.68 28.19 0.31 384.67 40,754 21.62 29,950 18.23 0.08 6
28 23-Feb 28.80 29.49 28.56 28.59 28.68 -0.24 383.46 3,323 1.76 2,152 1.31 0.01 0
29 20-Feb 29.02 29.49 28.53 28.66 28.97 -0.76 384.40 1,884 1.00 1,642 1.00 0.00 0
30 19-Feb 29.70 29.92 28.63 28.88 29.26 -4.09 387.35 13,908 7.38 12,169 7.41 0.04 2
31 18-Feb 31.20 31.20 29.80 30.11 30.08 -1.67 403.85 29,333 15.56 23,935 14.57 0.07 5
32 17-Feb 31.33 31.75 30.50 30.62 30.87 -1.80 410.69 5,841 3.10 5,193 3.16 0.02 1
33 16-Feb 31.52 32.01 31.02 31.18 31.64 -0.67 418.20 5,740 3.05 5,404 3.29 0.02 1
34 13-Feb 31.95 32.79 31.00 31.39 31.66 -3.09 421.01 6,627 3.52 4,509 2.74 0.01 1
35 12-Feb 32.50 32.79 31.00 32.39 31.85 0.62 434.43 24,196 12.84 17,675 10.76 0.06 4
36 11-Feb 32.25 32.90 31.26 32.19 31.87 1.23 431.74 4,926 2.61 2,868 1.75 0.01 1
37 10-Feb 32.00 33.50 31.10 31.80 32.20 -0.62 426.51 14,551 7.72 9,699 5.90 0.03 2
38 09-Feb 29.94 33.50 28.46 32.00 31.54 6.88 429.00 34,659 18.39 23,703 14.43 0.07 5
39 06-Feb 30.40 31.00 29.12 29.94 30.17 0.60 401.57 3,668 1.95 2,590 1.58 0.01 1
40 05-Feb 31.20 31.49 29.51 29.76 30.36 -2.62 399.15 13,536 7.18 9,795 5.96 0.03 2
41 04-Feb 28.05 31.50 28.05 30.56 29.75 6.18 409.88 42,746 22.68 39,430 24.00 0.12 8
42 03-Feb 28.10 29.50 27.00 28.78 28.34 4.31 386.01 17,988 9.54 12,341 7.51 0.03 2
43 02-Feb 28.40 28.40 27.11 27.59 27.50 -1.36 370.05 7,153 3.79 5,858 3.57 0.02 1
44 01-Feb 26.99 28.50 26.50 27.97 27.91 3.59 375.14 18,953 10.05 14,683 8.94 0.04 3
45 30-Jan 26.60 28.41 25.70 27.00 27.32 2.00 362.00 20,280 10.76 14,724 8.96 0.04 3
46 29-Jan 27.88 27.88 26.00 26.47 26.53 -3.22 355.03 23,857 12.66 15,384 9.36 0.04 3
47 28-Jan 26.70 27.88 26.00 27.35 26.78 5.23 366.83 18,633 9.88 11,624 7.07 0.03 2
48 27-Jan 26.90 27.39 25.20 25.99 25.99 -3.38 348.59 19,420 10.30 11,780 7.17 0.03 2
49 23-Jan 28.50 29.20 26.56 26.90 27.30 -5.21 360.79 43,301 22.97 34,210 20.82 0.09 7
50 22-Jan 27.11 28.47 27.11 28.38 28.09 3.99 380.64 8,145 4.32 6,094 3.71 0.02 1
51 21-Jan 29.30 29.40 26.56 27.29 27.78 -4.61 366.02 25,543 13.55 17,856 10.87 0.05 4
52 20-Jan 30.50 30.50 28.50 28.61 28.90 -3.51 383.73 20,640 10.95 12,884 7.84 0.04 3
53 19-Jan 30.50 31.50 29.50 29.65 30.17 -2.79 397.68 21,595 11.46 13,737 8.36 0.04 3
54 16-Jan 30.96 30.96 30.27 30.50 30.58 -1.49 409.08 35,978 19.09 18,291 11.13 0.06 4
55 14-Jan 30.26 32.00 30.26 30.96 31.15 -0.77 415.25 7,299 3.87 4,962 3.02 0.02 1
56 13-Jan 31.48 31.99 30.90 31.20 31.29 1.99 418.47 20,281 10.76 11,027 6.71 0.03 2
57 12-Jan 30.50 31.65 30.10 30.59 30.64 -0.81 410.28 19,286 10.23 8,678 5.28 0.03 2
58 09-Jan 32.21 32.30 30.60 30.84 31.58 -2.99 413.64 32,125 17.04 13,618 8.29 0.04 3
59 08-Jan 32.20 32.88 31.40 31.79 31.98 -1.61 426.38 53,486 28.37 30,054 18.29 0.10 6
60 07-Jan 34.74 34.74 32.10 32.31 32.77 -2.18 433.35 60,263 31.97 33,235 20.23 0.11 7
61 06-Jan 34.65 34.70 32.70 33.03 33.47 -2.05 443.01 67,509 35.81 40,940 24.92 0.14 8
62 05-Jan 36.50 36.50 33.51 33.72 34.59 -5.49 452.27 81,889 43.44 35,286 21.48 0.12 7
63 02-Jan 34.20 36.99 33.81 35.68 35.61 6.29 478.55 53,526 28.40 26,589 16.18 0.09 5
64 01-Jan 34.57 34.77 33.10 33.57 34.08 -0.94 450.25 30,630 16.25 20,402 12.42 0.07 4
65 31-Dec 34.98 34.98 33.75 33.89 34.13 -0.21 454.55 28,334 15.03 19,177 11.67 0.07 4
66 30-Dec 34.95 35.08 33.67 33.96 34.18 -2.55 455.48 25,074 13.30 16,514 10.05 0.06 3
67 29-Dec 35.20 35.88 33.56 34.85 35.13 -0.99 467.42 18,921 10.04 12,697 7.73 0.04 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    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD    YUDIZ    MICROPRO    HEXT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com