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: 52.37 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 02-Jan-2025 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 / 37.19
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 52.37 / 28.65 Month: 46.25 / 31.56 Week: 41.99 / 38.05 Day: 42.0 / 38.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 39.59 42.00 38.10 40.22 39.29 4.77 537.19 97,221 8.63 31,229 6.99 0.12 6
2 11-Nov 38.33 38.75 38.05 38.39 38.47 -0.49 512.75 13,819 1.23 10,062 2.25 0.04 2
3 10-Nov 38.70 39.04 38.33 38.58 38.64 -0.80 515.28 16,596 1.47 8,194 1.83 0.03 2
4 07-Nov 39.79 39.79 38.70 38.89 39.11 -0.28 519.42 36,522 3.24 17,420 3.90 0.07 4
5 06-Nov 40.50 41.00 38.51 39.00 39.47 -1.66 520.00 86,887 7.71 28,876 6.46 0.11 6
6 04-Nov 40.00 41.74 39.11 39.66 40.64 -0.33 529.71 95,769 8.50 36,459 8.16 0.15 7
7 03-Nov 41.89 41.95 39.60 39.79 40.49 -3.98 531.44 28,323 2.51 18,108 4.05 0.07 4
8 31-Oct 41.38 41.99 38.76 41.44 40.95 4.15 553.48 111,634 9.91 46,572 10.42 0.19 9
9 30-Oct 40.00 40.98 39.55 39.79 40.01 -1.00 531.44 14,266 1.27 4,469 1.00 0.02 1
10 29-Oct 38.41 41.00 38.41 40.19 39.65 4.12 536.79 23,678 2.10 17,425 3.90 0.07 4
11 28-Oct 39.70 40.30 38.05 38.60 39.18 -2.30 515.55 21,714 1.93 10,846 2.43 0.04 2
12 27-Oct 41.00 41.00 39.31 39.51 39.75 -2.11 527.70 17,517 1.55 10,298 2.30 0.04 2
13 24-Oct 40.59 40.79 39.01 40.36 40.04 1.38 539.06 38,653 3.43 14,597 3.27 0.06 3
14 23-Oct 40.65 41.79 39.50 39.81 40.56 -2.04 531.71 18,862 1.67 9,065 2.03 0.04 2
15 21-Oct 41.80 41.80 40.00 40.64 41.08 1.37 542.80 14,440 1.28 11,790 2.64 0.05 2
16 20-Oct 37.50 41.00 37.50 40.09 39.38 7.08 535.45 59,860 5.31 30,409 6.80 0.12 6
17 17-Oct 39.80 40.30 37.15 37.44 38.56 -2.68 500.06 37,941 3.37 10,756 2.41 0.04 2
18 16-Oct 37.62 38.68 37.50 38.47 38.27 2.75 513.81 15,068 1.34 10,978 2.46 0.04 2
19 15-Oct 37.63 38.14 37.11 37.44 37.55 -0.48 500.06 22,567 2.00 14,011 3.13 0.05 3
20 14-Oct 38.99 39.76 37.21 37.62 38.19 -2.49 502.46 20,263 1.80 12,359 2.76 0.05 2
21 13-Oct 39.99 40.40 38.10 38.58 39.12 -2.55 515.28 31,686 2.81 16,072 3.60 0.06 3
22 10-Oct 39.66 40.40 39.14 39.59 39.89 1.41 528.77 11,267 1.00 6,788 1.52 0.03 1
23 09-Oct 39.50 40.60 38.50 39.04 39.40 -2.18 521.43 17,401 1.54 11,805 2.64 0.05 2
24 08-Oct 39.70 40.90 39.11 39.91 39.80 -0.35 533.05 35,316 3.13 12,433 2.78 0.05 3
25 07-Oct 40.25 41.39 39.50 40.05 40.34 -0.02 534.92 81,889 7.27 19,015 4.25 0.08 4
26 06-Oct 39.60 41.50 39.01 40.06 40.61 1.06 535.05 106,410 9.44 29,832 6.67 0.12 6
27 03-Oct 41.00 41.40 39.32 39.64 40.18 -1.98 529.44 33,833 3.00 14,171 3.17 0.06 3
28 01-Oct 39.01 40.94 38.52 40.44 40.13 2.80 540.13 55,425 4.92 20,133 4.50 0.08 4
29 30-Sep 39.45 41.49 38.75 39.34 40.44 -1.30 525.43 63,622 5.65 19,362 4.33 0.08 4
30 29-Sep 40.20 42.31 39.31 39.86 40.58 0.43 532.38 62,036 5.51 20,443 4.57 0.08 4
31 26-Sep 39.28 41.89 38.40 39.69 40.35 1.46 530.11 175,492 15.57 47,407 10.61 0.19 10
32 25-Sep 40.70 40.70 38.60 39.12 39.60 -3.17 522.50 46,540 4.13 23,269 5.21 0.09 5
33 24-Sep 41.75 42.62 40.11 40.40 41.00 -4.49 539.59 85,261 7.57 43,495 9.73 0.00 9
34 23-Sep 44.79 45.89 41.40 42.30 44.22 -5.18 564.97 309,460 27.46 143,735 32.16 0.64 29
35 22-Sep 40.01 45.45 38.39 44.61 43.14 8.01 595.82 432,438 38.38 134,866 30.17 0.58 27
36 19-Sep 43.70 43.70 40.61 41.30 42.11 -3.21 551.61 61,777 5.48 30,826 6.90 0.13 6
37 18-Sep 43.48 44.65 41.00 42.67 43.19 -0.63 569.91 197,622 17.54 78,117 17.48 0.34 16
38 17-Sep 40.64 46.25 39.41 42.94 44.12 7.65 573.52 1,509,229 133.94 392,613 87.83 1.73 79
39 16-Sep 37.49 42.70 37.25 39.89 40.67 7.46 532.78 249,622 22.15 92,990 20.80 0.38 19
40 15-Sep 37.70 38.77 37.01 37.12 37.56 -3.31 495.78 49,764 4.42 29,045 6.50 0.11 6
41 12-Sep 40.00 40.64 37.80 38.39 39.37 -3.74 512.75 145,278 12.89 71,661 16.03 0.28 14
42 11-Sep 38.75 42.49 38.10 39.88 41.16 0.28 532.65 372,720 33.08 83,553 18.69 0.34 17
43 10-Sep 40.68 42.95 38.35 39.77 41.46 -0.50 531.18 504,450 44.77 203,151 45.45 0.84 41
44 09-Sep 41.80 43.21 39.07 39.97 41.48 -4.81 533.85 583,488 51.78 155,235 34.73 0.64 31
45 08-Sep 35.97 42.61 35.01 41.99 40.30 18.25 560.83 964,174 85.57 326,410 73.02 1.32 66
46 05-Sep 34.57 37.40 33.35 35.51 36.33 2.28 474.28 273,898 24.31 59,407 13.29 0.22 12
47 04-Sep 32.52 35.49 32.25 34.72 34.29 7.29 463.73 141,579 12.56 39,149 8.76 0.13 8
48 03-Sep 33.07 33.70 31.56 32.36 32.44 -2.15 432.21 76,813 6.82 46,740 10.46 0.15 9
49 02-Sep 33.69 33.99 32.80 33.07 33.33 0.15 441.69 21,853 1.94 11,344 2.54 0.04 2
50 01-Sep 32.70 34.23 32.70 33.02 33.66 0.98 441.02 24,918 2.21 17,092 3.82 0.06 3
51 29-Aug 35.05 35.05 32.50 32.70 33.54 -4.78 436.75 43,423 3.85 21,186 4.74 0.07 4
52 28-Aug 35.00 36.55 33.31 34.34 34.97 -1.83 458.65 44,444 3.94 19,927 4.46 0.07 4
53 26-Aug 32.54 37.85 31.30 34.98 34.98 9.59 467.20 423,608 37.59 131,647 29.45 0.46 27
54 25-Aug 32.95 32.95 31.50 31.92 32.13 -1.12 426.33 35,000 3.11 20,621 4.61 0.07 4
55 22-Aug 32.65 32.88 31.30 32.28 32.38 -0.65 431.14 17,649 1.57 7,920 1.77 0.03 2
56 21-Aug 32.98 34.95 32.16 32.49 33.28 -1.01 433.94 57,138 5.07 30,487 6.82 0.10 6
57 20-Aug 33.48 33.48 32.61 32.82 33.09 -1.06 438.35 11,680 1.04 5,171 1.16 0.02 1
58 19-Aug 33.15 33.59 32.52 33.17 33.11 1.22 443.03 16,416 1.46 5,707 1.28 0.02 1
59 18-Aug 32.75 33.50 32.33 32.77 32.95 0.06 437.68 21,641 1.92 9,247 2.07 0.03 2
60 14-Aug 32.85 34.50 32.18 32.75 33.18 -0.24 437.42 30,694 2.72 21,241 4.75 0.07 4
61 13-Aug 31.70 34.90 31.61 32.83 33.17 2.34 438.48 122,957 10.91 24,246 5.42 0.08 5
62 12-Aug 31.71 32.34 31.61 32.08 32.06 1.17 428.47 13,812 1.23 8,357 1.87 0.03 2
63 11-Aug 31.69 32.21 30.90 31.71 31.64 1.67 423.53 42,182 3.74 30,126 6.74 0.10 6
64 08-Aug 34.64 35.31 30.53 31.19 32.09 -9.96 416.58 143,360 12.72 77,957 17.44 0.25 16
65 07-Aug 37.76 37.76 34.42 34.64 35.61 -8.53 462.66 51,427 4.56 29,775 6.66 0.11 6
66 06-Aug 38.88 40.20 36.16 37.87 38.15 0.40 505.80 234,752 20.83 93,650 20.95 0.36 19
67 05-Aug 33.05 39.80 33.05 37.72 37.35 12.26 503.80 347,554 30.84 167,842 37.55 0.63 34

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