Price Data Selection & Download
Xtglobal Infotech Share Price All Time Records & Statistics (Sep 2024 - Sep 2026)
487 daily OHLCV records on NSE from Sept. 2024 to Sept. 2026. Review XTGLOBAL P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹56.70
September 16, 2024
NSE Exchange
Share Price All Time Low
₹25.20
January 27, 2026
NSE Exchange
Highest Volume Trading Day
1,500,273
September 17, 2025 • ₹42.70
NSE Exchange
Share Price History Data (Sep 2024 - Sep 2026)
XTGLOBAL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹29.45 | ₹30.00 | ₹28.60 | ₹29.54 | 27,319 |
| 2026-09-17 | ₹29.49 | ₹30.50 | ₹28.50 | ₹29.45 | 31,522 |
| 2026-09-16 | ₹30.15 | ₹30.15 | ₹27.91 | ₹29.05 | 21,078 |
| 2026-09-15 | ₹29.55 | ₹31.80 | ₹29.25 | ₹29.45 | 82,382 |
| 2026-09-11 | ₹30.90 | ₹30.90 | ₹29.50 | ₹29.53 | 25,934 |
| 2026-09-10 | ₹31.40 | ₹31.40 | ₹30.00 | ₹30.04 | 30,411 |
| 2026-09-09 | ₹31.26 | ₹31.89 | ₹29.50 | ₹30.87 | 51,263 |
| 2026-09-08 | ₹31.99 | ₹31.99 | ₹31.00 | ₹31.11 | 32,037 |
| 2026-09-07 | ₹31.06 | ₹32.45 | ₹31.00 | ₹32.00 | 71,432 |
| 2026-09-04 | ₹32.39 | ₹33.04 | ₹30.35 | ₹31.69 | 190,376 |
| 2026-09-03 | ₹30.30 | ₹35.00 | ₹29.73 | ₹31.58 | 309,851 |
| 2026-09-02 | ₹30.99 | ₹30.99 | ₹29.50 | ₹29.73 | 37,394 |
| 2026-09-01 | ₹31.50 | ₹31.89 | ₹30.00 | ₹30.74 | 63,291 |
| 2026-08-31 | ₹32.80 | ₹33.00 | ₹30.50 | ₹30.90 | 63,021 |
| 2026-08-28 | ₹29.99 | ₹33.54 | ₹29.83 | ₹32.16 | 574,198 |
| 2026-08-27 | ₹29.00 | ₹29.99 | ₹28.61 | ₹29.88 | 69,117 |
| 2026-08-26 | ₹29.45 | ₹29.45 | ₹29.00 | ₹29.29 | 34,132 |
| 2026-08-25 | ₹28.70 | ₹29.49 | ₹28.41 | ₹29.22 | 38,909 |
| 2026-08-24 | ₹28.84 | ₹28.84 | ₹27.50 | ₹28.33 | 98,098 |
| 2026-08-21 | ₹29.28 | ₹29.28 | ₹27.96 | ₹28.49 | 193,088 |
| 2026-08-20 | ₹29.49 | ₹29.49 | ₹28.55 | ₹28.67 | 40,422 |
| 2026-08-19 | ₹29.55 | ₹29.74 | ₹28.70 | ₹29.02 | 49,273 |
| 2026-08-18 | ₹30.45 | ₹30.45 | ₹29.50 | ₹29.74 | 36,734 |
| 2026-08-17 | ₹30.90 | ₹30.90 | ₹29.60 | ₹29.68 | 41,668 |
| 2026-08-14 | ₹31.51 | ₹31.55 | ₹30.61 | ₹30.71 | 34,773 |
| 2026-08-13 | ₹32.09 | ₹34.19 | ₹31.31 | ₹31.68 | 320,897 |
| 2026-08-12 | ₹31.52 | ₹32.00 | ₹31.21 | ₹31.91 | 65,103 |
| 2026-08-11 | ₹32.11 | ₹32.46 | ₹30.60 | ₹31.17 | 12,893 |
| 2026-08-10 | ₹31.50 | ₹33.27 | ₹31.50 | ₹32.11 | 37,303 |
| 2026-08-07 | ₹33.02 | ₹34.00 | ₹31.41 | ₹31.66 | 166,806 |
| 2026-08-06 | ₹34.25 | ₹34.80 | ₹31.60 | ₹32.37 | 73,512 |
| 2026-08-05 | ₹33.50 | ₹34.00 | ₹32.46 | ₹33.77 | 85,201 |
| 2026-08-04 | ₹33.10 | ₹33.77 | ₹32.15 | ₹33.17 | 145,165 |
| 2026-08-03 | ₹34.00 | ₹35.00 | ₹32.40 | ₹33.38 | 115,546 |
| 2026-07-31 | ₹32.03 | ₹34.10 | ₹31.37 | ₹33.95 | 384,701 |
| 2026-07-30 | ₹31.45 | ₹32.29 | ₹31.00 | ₹32.03 | 111,562 |
| 2026-07-29 | ₹31.28 | ₹32.35 | ₹31.00 | ₹31.45 | 286,306 |
| 2026-07-28 | ₹28.80 | ₹31.85 | ₹27.51 | ₹31.28 | 316,526 |
| 2026-07-27 | ₹27.60 | ₹28.64 | ₹27.60 | ₹28.39 | 134,465 |
| 2026-07-24 | ₹28.16 | ₹28.25 | ₹27.05 | ₹27.99 | 133,769 |
| 2026-07-23 | ₹28.15 | ₹28.49 | ₹28.01 | ₹28.25 | 26,833 |
| 2026-07-22 | ₹28.00 | ₹28.50 | ₹27.94 | ₹28.34 | 31,817 |
| 2026-07-21 | ₹28.88 | ₹28.98 | ₹27.60 | ₹27.81 | 50,125 |
| 2026-07-20 | ₹28.46 | ₹28.46 | ₹27.80 | ₹28.00 | 28,033 |
| 2026-07-17 | ₹28.86 | ₹28.86 | ₹28.40 | ₹28.49 | 23,252 |
| 2026-07-16 | ₹28.50 | ₹29.00 | ₹28.00 | ₹28.17 | 32,851 |
| 2026-07-15 | ₹29.50 | ₹29.50 | ₹28.11 | ₹28.40 | 18,684 |
| 2026-07-14 | ₹28.55 | ₹29.39 | ₹28.46 | ₹29.21 | 37,602 |
| 2026-07-13 | ₹28.00 | ₹28.74 | ₹27.49 | ₹28.55 | 38,558 |
| 2026-07-10 | ₹28.70 | ₹28.79 | ₹27.15 | ₹27.49 | 114,759 |
| 2026-07-09 | ₹28.99 | ₹29.25 | ₹27.80 | ₹28.32 | 76,493 |
| 2026-07-08 | ₹29.63 | ₹29.63 | ₹28.30 | ₹28.98 | 59,524 |
| 2026-07-07 | ₹29.63 | ₹29.89 | ₹28.82 | ₹29.01 | 19,253 |
| 2026-07-06 | ₹29.93 | ₹30.90 | ₹29.15 | ₹29.63 | 33,908 |
| 2026-07-03 | ₹27.90 | ₹32.55 | ₹27.81 | ₹29.10 | 333,415 |
| 2026-07-02 | ₹28.00 | ₹28.85 | ₹26.92 | ₹27.88 | 83,938 |
| 2026-07-01 | ₹28.50 | ₹28.59 | ₹27.01 | ₹27.88 | 79,019 |
| 2026-06-30 | ₹29.80 | ₹30.40 | ₹27.00 | ₹28.05 | 97,804 |
| 2026-06-29 | ₹30.22 | ₹31.23 | ₹29.30 | ₹29.51 | 32,881 |
| 2026-06-25 | ₹32.20 | ₹33.18 | ₹30.60 | ₹30.96 | 34,967 |
| 2026-06-24 | ₹30.90 | ₹33.50 | ₹29.40 | ₹32.22 | 111,460 |
| 2026-06-23 | ₹29.99 | ₹31.85 | ₹29.78 | ₹30.43 | 101,999 |
| 2026-06-22 | ₹28.69 | ₹29.60 | ₹27.99 | ₹29.40 | 42,231 |
| 2026-06-19 | ₹29.00 | ₹29.00 | ₹27.25 | ₹27.69 | 51,769 |
| 2026-06-18 | ₹29.88 | ₹29.88 | ₹28.60 | ₹28.77 | 31,252 |
| 2026-06-17 | ₹29.90 | ₹29.90 | ₹28.60 | ₹29.04 | 28,952 |
| 2026-06-16 | ₹29.97 | ₹29.97 | ₹29.10 | ₹29.26 | 34,887 |
| 2026-06-15 | ₹29.49 | ₹30.00 | ₹29.35 | ₹29.53 | 26,216 |
| 2026-06-12 | ₹28.92 | ₹29.89 | ₹28.56 | ₹28.88 | 34,233 |
| 2026-06-11 | ₹29.15 | ₹30.23 | ₹28.07 | ₹28.59 | 57,063 |
| 2026-06-10 | ₹29.70 | ₹30.15 | ₹28.85 | ₹29.26 | 41,071 |
| 2026-06-09 | ₹29.25 | ₹29.58 | ₹28.85 | ₹29.37 | 33,080 |
| 2026-06-08 | ₹30.39 | ₹30.39 | ₹28.66 | ₹28.79 | 42,125 |
| 2026-06-05 | ₹30.10 | ₹30.62 | ₹29.50 | ₹29.73 | 35,532 |
| 2026-06-04 | ₹30.75 | ₹31.84 | ₹29.01 | ₹29.88 | 79,881 |
| 2026-06-03 | ₹31.30 | ₹31.40 | ₹30.70 | ₹31.05 | 19,775 |
| 2026-06-02 | ₹31.35 | ₹32.50 | ₹30.50 | ₹31.48 | 143,062 |
| 2026-06-01 | ₹31.98 | ₹32.47 | ₹30.55 | ₹30.94 | 29,766 |
| 2026-05-29 | ₹31.15 | ₹32.29 | ₹31.15 | ₹31.41 | 29,223 |
| 2026-05-27 | ₹31.74 | ₹33.50 | ₹31.02 | ₹31.67 | 56,707 |
| 2026-05-26 | ₹32.95 | ₹33.39 | ₹31.55 | ₹32.23 | 41,845 |
| 2026-05-25 | ₹31.99 | ₹32.99 | ₹31.21 | ₹32.65 | 65,966 |
| 2026-05-22 | ₹31.18 | ₹31.89 | ₹30.36 | ₹31.37 | 58,681 |
| 2026-05-21 | ₹31.50 | ₹32.00 | ₹30.19 | ₹30.42 | 33,768 |
| 2026-05-20 | ₹31.80 | ₹31.80 | ₹30.01 | ₹30.86 | 39,037 |
| 2026-05-19 | ₹30.50 | ₹31.95 | ₹29.92 | ₹31.31 | 32,227 |
| 2026-05-18 | ₹30.21 | ₹32.71 | ₹29.22 | ₹29.97 | 53,527 |
| 2026-05-15 | ₹32.45 | ₹32.45 | ₹31.00 | ₹31.14 | 25,677 |
| 2026-05-14 | ₹31.38 | ₹32.99 | ₹30.77 | ₹31.56 | 78,797 |
| 2026-05-13 | ₹30.76 | ₹32.34 | ₹30.40 | ₹30.93 | 25,606 |
| 2026-05-12 | ₹32.02 | ₹32.31 | ₹30.01 | ₹30.53 | 39,004 |
| 2026-05-11 | ₹32.20 | ₹33.40 | ₹31.93 | ₹32.41 | 47,608 |
| 2026-05-08 | ₹33.00 | ₹33.00 | ₹31.75 | ₹32.27 | 51,158 |
| 2026-05-07 | ₹31.97 | ₹32.94 | ₹31.97 | ₹32.47 | 31,927 |
| 2026-05-06 | ₹31.76 | ₹32.19 | ₹31.62 | ₹31.97 | 46,964 |
| 2026-05-05 | ₹31.95 | ₹32.83 | ₹31.53 | ₹31.61 | 22,530 |
| 2026-05-04 | ₹32.90 | ₹33.00 | ₹31.42 | ₹31.70 | 33,711 |
| 2026-04-30 | ₹32.80 | ₹32.95 | ₹31.03 | ₹32.34 | 70,372 |
| 2026-04-29 | ₹31.90 | ₹32.50 | ₹30.57 | ₹31.26 | 41,469 |
| 2026-04-28 | ₹31.91 | ₹32.00 | ₹30.66 | ₹31.36 | 37,007 |
| 2026-04-27 | ₹32.60 | ₹33.04 | ₹31.21 | ₹31.91 | 46,539 |
| 2026-04-24 | ₹34.00 | ₹34.00 | ₹31.50 | ₹32.13 | 45,009 |
| 2026-04-23 | ₹33.75 | ₹34.78 | ₹32.55 | ₹33.74 | 50,234 |
| 2026-04-22 | ₹34.00 | ₹34.40 | ₹32.00 | ₹33.75 | 57,289 |
| 2026-04-21 | ₹32.98 | ₹33.96 | ₹32.51 | ₹33.58 | 74,617 |
| 2026-04-20 | ₹33.99 | ₹34.68 | ₹32.10 | ₹32.41 | 70,267 |
| 2026-04-17 | ₹30.89 | ₹34.50 | ₹30.61 | ₹33.65 | 207,888 |
| 2026-04-16 | ₹30.60 | ₹31.29 | ₹30.06 | ₹30.47 | 50,719 |
| 2026-04-15 | ₹29.80 | ₹31.50 | ₹29.00 | ₹30.09 | 110,892 |
| 2026-04-13 | ₹29.90 | ₹30.00 | ₹29.01 | ₹29.30 | 78,644 |
| 2026-04-10 | ₹29.93 | ₹30.80 | ₹29.30 | ₹30.04 | 40,737 |
| 2026-04-09 | ₹29.90 | ₹31.90 | ₹29.40 | ₹29.79 | 159,303 |
| 2026-04-08 | ₹30.00 | ₹30.40 | ₹28.40 | ₹29.09 | 111,193 |
| 2026-04-07 | ₹29.40 | ₹29.40 | ₹27.90 | ₹28.58 | 69,203 |
| 2026-04-06 | ₹28.16 | ₹29.64 | ₹28.16 | ₹28.61 | 43,094 |
| 2026-04-02 | ₹28.80 | ₹29.94 | ₹27.51 | ₹28.90 | 32,987 |
| 2026-04-01 | ₹26.21 | ₹31.35 | ₹26.20 | ₹29.61 | 51,185 |
| 2026-03-30 | ₹27.99 | ₹29.00 | ₹25.82 | ₹26.15 | 48,678 |
| 2026-03-27 | ₹30.69 | ₹30.69 | ₹27.52 | ₹27.93 | 55,835 |
| 2026-03-25 | ₹29.70 | ₹30.50 | ₹29.05 | ₹29.70 | 40,433 |
| 2026-03-24 | ₹30.00 | ₹30.01 | ₹29.01 | ₹29.34 | 35,023 |
| 2026-03-23 | ₹30.12 | ₹30.12 | ₹28.00 | ₹28.89 | 56,435 |
| 2026-03-20 | ₹30.20 | ₹30.94 | ₹29.62 | ₹29.98 | 40,979 |
| 2026-03-19 | ₹31.55 | ₹31.55 | ₹29.01 | ₹29.60 | 39,950 |
| 2026-03-18 | ₹31.21 | ₹31.70 | ₹30.50 | ₹30.99 | 62,410 |
| 2026-03-17 | ₹29.62 | ₹31.38 | ₹29.62 | ₹30.26 | 60,914 |
| 2026-03-16 | ₹32.51 | ₹33.08 | ₹29.26 | ₹29.62 | 102,818 |
| 2026-03-13 | ₹35.00 | ₹35.00 | ₹32.13 | ₹32.51 | 54,331 |
| 2026-03-12 | ₹34.99 | ₹34.99 | ₹33.30 | ₹34.02 | 128,375 |
| 2026-03-11 | ₹34.65 | ₹35.80 | ₹33.13 | ₹33.97 | 42,052 |
| 2026-03-10 | ₹33.55 | ₹35.88 | ₹33.55 | ₹34.58 | 88,797 |
| 2026-03-09 | ₹33.00 | ₹34.30 | ₹32.71 | ₹33.15 | 50,826 |
| 2026-03-06 | ₹36.90 | ₹38.00 | ₹34.20 | ₹35.34 | 129,735 |
| 2026-03-05 | ₹34.50 | ₹39.40 | ₹34.50 | ₹36.72 | 383,918 |
| 2026-03-04 | ₹33.98 | ₹34.90 | ₹32.66 | ₹33.87 | 151,178 |
| 2026-03-02 | ₹37.90 | ₹37.90 | ₹31.73 | ₹35.02 | 469,767 |
| 2026-02-27 | ₹37.90 | ₹39.99 | ₹36.30 | ₹38.64 | 1,459,287 |
| 2026-02-26 | ₹30.00 | ₹33.63 | ₹30.00 | ₹33.63 | 137,457 |
| 2026-02-25 | ₹28.68 | ₹29.00 | ₹27.52 | ₹28.03 | 6,110 |
| 2026-02-24 | ₹29.00 | ₹29.20 | ₹26.35 | ₹28.68 | 40,754 |
| 2026-02-23 | ₹28.80 | ₹29.49 | ₹28.56 | ₹28.59 | 3,323 |
| 2026-02-20 | ₹29.02 | ₹29.49 | ₹28.53 | ₹28.66 | 1,884 |
| 2026-02-19 | ₹29.70 | ₹29.92 | ₹28.63 | ₹28.88 | 13,908 |
| 2026-02-18 | ₹31.20 | ₹31.20 | ₹29.80 | ₹30.11 | 29,333 |
| 2026-02-17 | ₹31.33 | ₹31.75 | ₹30.50 | ₹30.62 | 5,841 |
| 2026-02-16 | ₹31.52 | ₹32.01 | ₹31.02 | ₹31.18 | 5,740 |
| 2026-02-13 | ₹31.95 | ₹32.79 | ₹31.00 | ₹31.39 | 6,627 |
| 2026-02-12 | ₹32.50 | ₹32.79 | ₹31.00 | ₹32.39 | 24,196 |
| 2026-02-11 | ₹32.25 | ₹32.90 | ₹31.26 | ₹32.19 | 4,926 |
| 2026-02-10 | ₹32.00 | ₹33.50 | ₹31.10 | ₹31.80 | 14,551 |
| 2026-02-09 | ₹29.94 | ₹33.50 | ₹28.46 | ₹32.00 | 34,659 |
| 2026-02-06 | ₹30.40 | ₹31.00 | ₹29.12 | ₹29.94 | 3,668 |
| 2026-02-05 | ₹31.20 | ₹31.49 | ₹29.51 | ₹29.76 | 13,536 |
| 2026-02-04 | ₹28.05 | ₹31.50 | ₹28.05 | ₹30.56 | 42,746 |
| 2026-02-03 | ₹28.10 | ₹29.50 | ₹27.00 | ₹28.78 | 17,988 |
| 2026-02-02 | ₹28.40 | ₹28.40 | ₹27.11 | ₹27.59 | 7,153 |
| 2026-02-01 | ₹26.99 | ₹28.50 | ₹26.50 | ₹27.97 | 18,953 |
| 2026-01-30 | ₹26.60 | ₹28.41 | ₹25.70 | ₹27.00 | 20,280 |
| 2026-01-29 | ₹27.88 | ₹27.88 | ₹26.00 | ₹26.47 | 23,857 |
| 2026-01-28 | ₹26.70 | ₹27.88 | ₹26.00 | ₹27.35 | 18,633 |
| 2026-01-27 | ₹26.90 | ₹27.39 | ₹25.20 | ₹25.99 | 19,420 |
| 2026-01-23 | ₹28.50 | ₹29.20 | ₹26.56 | ₹26.90 | 43,301 |
| 2026-01-22 | ₹27.11 | ₹28.47 | ₹27.11 | ₹28.38 | 8,145 |
| 2026-01-21 | ₹29.30 | ₹29.40 | ₹26.56 | ₹27.29 | 25,543 |
| 2026-01-20 | ₹30.50 | ₹30.50 | ₹28.50 | ₹28.61 | 20,640 |
| 2026-01-19 | ₹30.50 | ₹31.50 | ₹29.50 | ₹29.65 | 21,595 |
| 2026-01-16 | ₹30.96 | ₹30.96 | ₹30.27 | ₹30.50 | 35,978 |
| 2026-01-14 | ₹30.26 | ₹32.00 | ₹30.26 | ₹30.96 | 7,299 |
| 2026-01-13 | ₹31.48 | ₹31.99 | ₹30.90 | ₹31.20 | 20,281 |
| 2026-01-12 | ₹30.50 | ₹31.65 | ₹30.10 | ₹30.59 | 19,286 |
| 2026-01-09 | ₹32.21 | ₹32.30 | ₹30.60 | ₹30.84 | 32,125 |
| 2026-01-08 | ₹32.20 | ₹32.88 | ₹31.40 | ₹31.79 | 53,486 |
| 2026-01-07 | ₹34.74 | ₹34.74 | ₹32.10 | ₹32.31 | 60,263 |
| 2026-01-06 | ₹34.65 | ₹34.70 | ₹32.70 | ₹33.03 | 67,509 |
| 2026-01-05 | ₹36.50 | ₹36.50 | ₹33.51 | ₹33.72 | 81,889 |
| 2026-01-02 | ₹34.20 | ₹36.99 | ₹33.81 | ₹35.68 | 53,526 |
| 2026-01-01 | ₹34.57 | ₹34.77 | ₹33.10 | ₹33.57 | 30,630 |
Xtglobal Infotech Share Price Performance Analysis (Sep 2024 - Sep 2026)
XTGLOBAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.00%
₹33.57 → ₹29.54
Year to Date
Price Volatility
6.83%
Low Volatility
Year to Date
Average Daily Volume
77,384
Year to Date Average
NSE Exchange
Xtglobal Infotech Share Price History – Frequently Asked Questions
Common questions about XTGLOBAL historical data and records. Analyse XTGLOBAL promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of Xtglobal Infotech (XTGLOBAL)?
The all-time high share price of Xtglobal Infotech was ₹56.7 recorded on September 16, 2024 on the NSE exchange.
What is the all-time low share price of Xtglobal Infotech (XTGLOBAL)?
The all-time low share price of Xtglobal Infotech was ₹25.2 recorded on January 27, 2026 on the NSE exchange.
How can I download XTGLOBAL historical share price data?
You can download Xtglobal Infotech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for XTGLOBAL shares?
The highest trading volume day for Xtglobal Infotech was 1,500,273 shares traded on September 17, 2025 on the NSE exchange, with share price at ₹42.7.