Xtglobal Infotech (XTGL)

XTGL
🏛️ India →
39.99
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 39.10 41.45 39.10 39.99 0.0M
2025-10-03 39.75 42.50 39.65 39.69 0.0M
2025-10-01 39.19 40.59 39.00 40.31 0.0M
2025-09-30 40.15 41.35 39.81 39.81 0.0M
2025-09-29 40.60 42.15 39.00 40.14 0.0M
2025-09-26 41.69 41.69 36.75 40.27 0.0M
2025-09-25 40.95 40.95 38.56 39.14 0.0M
2025-09-24 42.00 42.69 40.00 40.53 0.0M
2025-09-23 44.20 46.00 41.50 42.35 0.1M
2025-09-22 40.99 45.45 39.06 44.58 0.1M
2025-09-19 42.00 44.19 41.00 41.17 0.0M
2025-09-18 43.50 44.80 41.60 42.49 0.0M
2025-09-17 42.00 46.30 39.99 43.06 0.3M
2025-09-16 37.50 42.98 36.96 39.99 0.1M
2025-09-15 37.51 38.64 36.95 37.06 0.0M
2025-09-12 42.50 42.50 37.99 39.04 0.0M
2025-09-11 42.00 43.00 38.05 39.68 0.1M
2025-09-10 41.00 42.90 38.31 39.51 0.2M
2025-09-09 41.84 44.84 38.50 40.09 0.1M
2025-09-08 36.03 42.38 34.88 42.00 0.1M
2025-09-05 35.60 37.42 33.83 35.32 0.1M
2025-09-04 33.00 35.65 31.60 34.80 0.0M
2025-09-03 31.80 33.77 31.80 32.41 0.0M
2025-09-02 34.40 34.40 32.93 33.05 0.0M
2025-09-01 34.00 34.00 32.80 33.56 0.0M
2025-08-29 34.34 34.99 32.46 33.27 0.0M
2025-08-28 36.90 36.90 34.00 34.32 0.0M
2025-08-26 32.45 37.50 31.33 34.87 0.1M
2025-08-25 32.01 32.99 31.65 32.02 0.0M
2025-08-22 33.28 33.28 32.10 32.14 0.0M
2025-08-21 32.71 35.00 32.30 32.63 0.0M
2025-08-20 34.80 34.80 32.02 33.05 0.0M
2025-08-19 32.10 33.58 32.10 33.05 0.0M
2025-08-18 33.10 33.54 32.11 32.65 0.0M
2025-08-14 33.73 33.73 32.11 32.54 0.0M
2025-08-13 32.00 34.74 31.00 32.72 0.1M
2025-08-12 32.87 32.87 31.70 32.19 0.0M
2025-08-11 32.25 32.89 31.20 31.63 0.0M
2025-08-08 34.56 35.47 30.44 30.75 0.0M
2025-08-07 36.06 37.19 34.52 34.67 0.0M
2025-08-06 41.49 41.49 36.13 38.02 0.1M
2025-08-05 33.90 39.82 33.80 37.72 0.1M
2025-08-04 33.95 34.00 32.99 33.91 0.0M
2025-08-01 33.92 34.80 32.60 33.07 0.0M
2025-07-31 36.00 36.00 33.25 33.25 0.0M
2025-07-30 33.41 34.98 33.22 33.61 0.0M
2025-07-29 34.42 34.51 33.51 33.83 0.0M
2025-07-28 34.23 34.95 33.20 34.22 0.0M
2025-07-25 34.95 34.95 33.27 33.90 0.0M
2025-07-24 33.34 34.37 32.85 34.11 0.0M
2025-07-23 35.00 35.00 32.50 32.63 0.0M
2025-07-22 32.32 33.59 32.30 33.13 0.0M
2025-07-21 32.58 33.28 32.46 32.61 0.0M
2025-07-18 36.00 36.00 32.00 32.61 0.0M
2025-07-17 34.20 34.50 33.12 33.89 0.0M
2025-07-16 34.48 35.00 33.11 33.88 0.0M
2025-07-15 34.48 35.36 34.48 34.87 0.0M
2025-07-14 35.49 35.49 33.82 34.05 0.0M
2025-07-11 35.60 35.82 34.22 34.29 0.0M
2025-07-10 34.04 37.27 33.86 35.06 0.0M
2025-07-09 34.15 35.28 34.04 34.04 0.0M
2025-07-08 35.00 35.00 34.12 34.41 0.0M
2025-07-07 34.88 35.83 34.22 35.64 0.0M
2025-07-04 36.00 36.00 34.00 34.88 0.0M
2025-07-03 33.66 34.38 33.60 34.04 0.0M
2025-07-02 34.50 35.00 33.50 33.79 0.0M
2025-07-01 33.61 35.50 33.60 34.47 0.0M
2025-06-30 34.11 34.40 33.60 34.40 0.0M
2025-06-27 34.00 34.95 33.60 34.11 0.0M
2025-06-26 34.00 34.40 33.80 34.00 0.0M
2025-06-25 34.30 34.30 34.00 34.00 0.0M
2025-06-24 34.00 34.40 33.50 33.80 0.0M
2025-06-23 34.00 34.49 33.38 34.49 0.0M
2025-06-20 34.08 34.45 33.06 33.73 0.0M
2025-06-19 33.80 34.49 33.41 34.21 0.0M
2025-06-18 34.95 34.99 33.40 33.78 0.0M
2025-06-17 33.00 35.00 33.00 34.95 0.0M
2025-06-16 34.66 34.66 33.56 33.68 0.0M
2025-06-13 34.12 34.91 33.67 34.88 0.0M
2025-06-12 35.09 35.80 34.00 34.12 0.0M
2025-06-11 35.22 35.90 34.80 35.26 0.0M
2025-06-10 34.00 35.40 33.50 34.53 0.0M
2025-06-09 35.78 35.78 32.61 34.61 0.0M
2025-06-06 34.60 34.60 33.60 33.85 0.0M
2025-06-05 33.35 35.30 33.35 34.10 0.0M
2025-06-04 34.51 34.90 33.72 33.98 0.0M
2025-06-03 35.04 35.50 34.10 34.50 0.0M
2025-06-02 34.49 35.19 34.49 34.74 0.0M
2025-05-30 35.20 37.20 32.40 34.42 0.0M
2025-05-29 35.00 36.50 33.50 34.60 0.0M
2025-05-28 34.88 35.66 34.11 35.00 0.0M
2025-05-27 35.34 35.79 34.20 34.88 0.0M
2025-05-26 35.10 36.10 34.27 35.90 0.0M
2025-05-23 35.15 36.49 33.51 35.56 0.0M
2025-05-22 36.45 36.45 35.01 35.15 0.0M
2025-05-21 34.62 37.98 34.62 35.98 0.0M
2025-05-20 36.50 36.50 34.12 34.60 0.0M
2025-05-19 35.77 36.99 34.57 35.01 0.0M
2025-05-16 34.80 35.90 34.01 34.52 0.0M
2025-05-15 36.90 36.90 33.44 35.23 0.0M
2025-05-14 35.50 37.40 34.15 35.28 0.0M
2025-05-13 36.50 36.50 33.26 35.62 0.0M
2025-05-12 33.55 35.17 33.55 34.40 0.0M
2025-05-09 31.11 32.99 31.11 32.01 0.0M
2025-05-08 34.37 34.61 33.10 33.23 0.0M
2025-05-07 33.05 34.99 32.20 34.99 0.0M
2025-05-06 34.14 34.14 33.10 33.40 0.0M
2025-05-05 34.50 34.50 34.00 34.14 0.0M
2025-05-02 34.01 34.90 33.00 34.50 0.0M
2025-04-30 34.20 35.00 33.05 34.49 0.0M
2025-04-29 34.89 35.50 34.10 34.77 0.0M
2025-04-28 36.26 36.27 34.71 34.89 0.0M
2025-04-25 36.02 37.00 34.50 35.27 0.0M
2025-04-24 35.80 36.50 35.11 36.26 0.0M
2025-04-23 36.01 37.23 34.51 36.01 0.0M
2025-04-22 36.47 37.49 35.71 36.01 0.0M
2025-04-21 36.80 38.00 35.00 36.47 0.0M
2025-04-17 36.50 37.74 35.00 37.17 0.0M
2025-04-16 37.14 37.14 35.00 36.91 0.0M
2025-04-15 35.30 37.80 35.30 36.50 0.0M
2025-04-11 34.83 36.90 33.12 34.96 0.0M
2025-04-09 34.00 35.49 33.35 34.82 0.0M
2025-04-08 35.54 35.54 33.57 34.20 0.0M
2025-04-07 31.00 34.67 31.00 33.54 0.0M
2025-04-04 34.58 36.00 34.10 35.78 0.0M
2025-04-03 34.30 36.79 34.30 35.41 0.0M
2025-04-02 35.05 36.09 34.82 36.04 0.0M
2025-04-01 35.95 35.95 34.09 34.58 0.0M
2025-03-28 33.83 35.39 33.11 33.84 0.0M
2025-03-27 33.97 36.36 33.00 33.99 0.0M
2025-03-26 37.29 37.62 33.20 33.97 0.0M
2025-03-25 36.40 40.90 36.40 37.62 0.0M
2025-03-24 36.56 39.70 36.01 37.79 0.0M
2025-03-21 36.00 36.00 35.22 36.00 0.0M
2025-03-20 38.25 38.25 34.18 35.21 0.0M
2025-03-19 34.60 35.98 34.42 35.27 0.0M
2025-03-18 34.40 34.58 33.99 34.50 0.0M
2025-03-17 34.00 35.75 33.30 33.55 0.0M
2025-03-13 35.95 35.95 33.33 33.70 0.0M
2025-03-12 34.95 35.10 33.51 34.05 0.0M
2025-03-11 34.50 36.79 33.40 35.80 0.0M
2025-03-10 37.18 37.18 35.00 35.91 0.0M
2025-03-07 36.20 37.93 36.06 37.18 0.0M
2025-03-06 35.97 36.20 34.80 36.20 0.0M
2025-03-05 34.12 35.89 34.11 34.83 0.0M
2025-03-04 34.37 34.47 33.60 33.99 0.0M
2025-03-03 35.80 36.95 34.03 34.08 0.0M
2025-02-28 33.40 35.90 32.01 32.76 0.0M
2025-02-27 36.80 36.80 34.11 35.42 0.0M
2025-02-25 39.20 39.20 36.31 36.81 0.0M
2025-02-24 38.00 39.00 35.51 38.79 0.0M
2025-02-21 40.00 40.00 38.00 39.26 0.0M
2025-02-20 39.70 42.00 38.00 39.32 0.0M
2025-02-19 29.32 36.49 29.32 36.49 0.0M
2025-02-18 35.00 35.00 30.00 30.41 0.0M
2025-02-17 34.20 34.90 31.35 32.01 0.0M
2025-02-14 38.00 39.84 34.10 34.91 0.0M
2025-02-13 38.00 39.60 36.32 38.14 0.0M
2025-02-12 38.38 38.38 35.20 37.59 0.0M
2025-02-11 38.95 39.58 37.00 38.15 0.0M
2025-02-10 40.05 40.94 38.50 39.49 0.0M
2025-02-07 40.80 40.84 39.50 40.05 0.0M
2025-02-06 40.95 40.96 39.00 40.84 0.0M
2025-02-05 40.25 41.50 39.63 39.94 0.0M
2025-02-04 40.55 41.69 40.00 40.23 0.0M
2025-02-03 40.57 42.75 38.91 40.56 0.0M
2025-02-01 43.90 44.15 39.02 39.77 0.0M
2025-01-31 40.31 42.15 40.30 42.05 0.0M
2025-01-30 40.39 41.00 39.80 40.13 0.0M
2025-01-29 39.98 41.86 39.98 40.39 0.0M
2025-01-28 41.00 41.49 39.74 39.91 0.0M
2025-01-27 48.69 48.69 40.75 40.86 0.0M
2025-01-24 42.93 42.93 41.55 42.00 0.0M
2025-01-23 41.00 42.74 41.00 41.67 0.0M
2025-01-22 43.99 43.99 41.50 41.72 0.0M
2025-01-21 42.57 43.00 41.50 42.14 0.0M
2025-01-20 43.73 45.00 42.00 42.56 0.0M
2025-01-17 42.45 43.75 42.45 43.08 0.0M
2025-01-16 42.05 43.23 42.05 42.51 0.0M
2025-01-15 43.41 43.41 41.00 42.01 0.0M
2025-01-14 43.44 44.45 41.00 43.34 0.0M
2025-01-13 43.00 45.89 41.81 42.59 0.1M
2025-01-10 43.80 43.99 41.00 41.67 0.0M
2025-01-09 47.19 47.19 43.11 43.98 0.0M
2025-01-08 51.00 51.00 45.60 46.15 0.0M
2025-01-07 44.35 50.70 43.10 48.66 0.1M
2025-01-06 45.25 48.34 43.00 44.27 0.0M
2025-01-03 46.72 49.00 45.71 47.21 0.0M
2025-01-02 48.59 51.45 45.76 46.71 0.1M
2025-01-01 41.99 47.92 39.32 47.78 0.1M