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
2023-12-29 47.00 47.80 46.20 46.79 0.0M
2023-12-28 46.60 47.47 46.50 46.84 0.0M
2023-12-27 47.01 47.50 46.35 46.43 0.1M
2023-12-26 47.90 47.90 46.75 46.82 0.1M
2023-12-22 46.10 48.74 46.10 47.17 0.1M
2023-12-21 47.00 47.75 45.50 46.87 0.1M
2023-12-20 49.25 49.98 46.50 46.83 0.1M
2023-12-19 51.45 51.45 49.00 49.15 0.1M
2023-12-18 50.33 51.60 49.00 50.16 0.2M
2023-12-15 51.74 51.74 49.70 50.33 0.1M
2023-12-14 48.98 52.08 48.10 50.04 0.4M
2023-12-13 48.06 49.10 47.21 48.67 0.1M
2023-12-12 48.85 50.00 47.00 48.53 0.1M
2023-12-11 48.12 49.50 47.00 48.04 0.1M
2023-12-08 48.72 50.44 46.13 48.12 0.1M
2023-12-07 47.90 49.10 47.00 48.72 0.1M
2023-12-06 47.90 48.30 46.20 47.46 0.1M
2023-12-05 46.05 47.70 46.00 47.20 0.1M
2023-12-04 47.49 48.48 43.20 46.92 0.1M
2023-12-01 47.97 47.97 46.50 46.77 0.1M
2023-11-30 46.05 47.94 46.05 47.29 0.1M
2023-11-29 48.50 49.75 47.00 47.03 0.1M
2023-11-28 46.40 48.90 46.02 48.40 0.1M
2023-11-24 47.96 47.96 46.00 47.32 0.1M
2023-11-23 48.18 48.18 47.10 47.66 0.0M
2023-11-22 48.40 48.40 47.00 47.43 0.0M
2023-11-21 48.70 48.70 47.06 47.54 0.1M
2023-11-20 46.82 48.88 46.82 47.71 0.1M
2023-11-17 48.95 48.95 46.61 46.82 0.0M
2023-11-16 48.48 48.89 46.31 47.78 0.1M
2023-11-15 49.19 49.70 47.00 47.27 0.1M
2023-11-13 49.80 50.50 48.14 48.21 0.0M
2023-11-12 48.30 51.00 48.15 48.90 0.1M
2023-11-10 46.40 47.94 46.11 46.55 0.0M
2023-11-09 48.50 49.00 46.00 46.35 0.0M
2023-11-08 48.00 49.48 48.00 48.26 0.1M
2023-11-07 46.40 48.50 46.40 47.81 0.1M
2023-11-06 44.00 49.94 43.15 47.17 0.1M
2023-11-03 44.00 44.42 43.03 43.56 0.0M
2023-11-02 43.00 44.00 42.20 43.54 0.0M
2023-11-01 44.70 44.70 43.00 43.02 0.1M
2023-10-31 43.99 44.99 43.00 44.05 0.0M
2023-10-30 44.61 45.90 43.55 43.75 0.1M
2023-10-27 45.90 45.90 43.50 44.58 0.1M
2023-10-26 43.22 44.68 38.65 43.79 0.1M
2023-10-25 43.11 45.95 43.00 43.93 0.1M
2023-10-23 47.25 47.25 42.50 43.97 0.1M
2023-10-20 45.00 50.40 45.00 47.21 0.3M
2023-10-19 46.29 47.00 45.22 45.85 0.1M
2023-10-18 47.80 47.80 46.00 46.24 0.1M
2023-10-17 46.85 48.00 46.51 46.92 0.1M
2023-10-16 48.17 49.00 46.00 46.42 0.1M
2023-10-13 47.98 48.95 47.50 48.17 0.1M
2023-10-12 47.75 49.50 46.66 48.03 0.1M
2023-10-11 50.25 50.99 47.75 48.41 0.2M
2023-10-10 48.00 50.90 47.31 49.24 0.3M
2023-10-09 47.00 49.48 44.00 47.31 0.5M
2023-10-06 39.08 46.66 39.00 46.66 1.5M
2023-10-05 38.75 41.50 38.00 38.89 0.1M
2023-10-04 38.30 39.79 38.00 38.80 0.1M
2023-10-03 39.49 39.49 38.02 38.93 0.1M
2023-09-29 39.74 39.74 37.60 39.16 0.1M
2023-09-28 39.18 39.89 38.60 39.35 0.0M
2023-09-27 39.27 39.99 38.00 39.18 0.0M
2023-09-26 40.36 40.36 38.10 39.27 0.0M
2023-09-25 40.48 40.48 39.00 39.35 0.0M
2023-09-22 40.73 40.73 39.00 39.56 0.1M
2023-09-21 39.40 40.51 39.00 39.53 0.0M
2023-09-20 40.40 40.40 39.75 39.87 0.0M
2023-09-18 40.05 40.40 39.85 39.85 0.0M
2023-09-15 40.36 40.48 39.80 39.97 0.1M
2023-09-14 40.40 41.00 39.80 39.90 0.1M
2023-09-13 40.79 40.79 39.52 39.99 0.0M
2023-09-12 41.18 41.83 39.00 40.05 0.1M
2023-09-11 41.50 41.90 41.00 41.08 0.1M
2023-09-08 42.59 42.59 41.02 41.54 0.0M
2023-09-07 41.89 43.00 41.89 42.24 0.1M
2023-09-06 42.44 42.99 41.55 41.89 0.0M
2023-09-05 43.38 43.38 41.20 41.61 0.1M
2023-09-04 43.98 43.98 41.65 42.23 0.1M
2023-09-01 43.84 44.40 42.00 42.86 0.2M
2023-08-31 39.55 43.90 39.55 43.33 0.5M
2023-08-30 40.00 40.50 39.50 40.00 0.1M
2023-08-29 40.40 40.90 39.50 39.86 0.1M
2023-08-28 40.66 40.66 38.00 39.95 0.1M
2023-08-25 40.87 40.87 39.05 39.81 0.0M
2023-08-24 40.74 40.74 39.22 40.19 0.0M
2023-08-23 40.60 42.50 39.75 39.94 0.1M
2023-08-22 40.74 40.75 40.01 40.65 0.0M
2023-08-21 40.20 40.89 40.00 40.03 0.0M
2023-08-18 40.20 42.00 38.95 40.20 0.1M
2023-08-17 39.41 40.45 39.00 40.08 0.0M
2023-08-16 40.00 41.00 39.24 40.21 0.1M
2023-08-14 41.96 41.96 40.13 40.48 0.0M
2023-08-11 42.95 42.95 40.00 40.95 0.0M
2023-08-10 42.00 42.52 41.05 41.77 0.0M
2023-08-09 43.00 43.00 41.50 41.64 0.0M
2023-08-08 42.00 43.00 41.55 42.73 0.0M
2023-08-07 43.99 44.00 41.52 42.17 0.0M
2023-08-04 43.00 44.00 42.00 43.16 0.0M
2023-08-03 42.99 43.00 42.01 42.96 0.0M
2023-08-02 43.00 44.80 42.00 42.63 0.0M
2023-08-01 43.95 43.95 42.55 42.82 0.0M
2023-07-31 44.73 44.73 42.52 43.04 0.1M
2023-07-28 43.95 44.47 43.00 43.55 0.0M
2023-07-27 43.49 45.00 43.04 43.74 0.0M
2023-07-26 42.02 43.55 42.00 42.62 0.0M
2023-07-25 44.48 44.48 41.23 42.23 0.2M
2023-07-24 42.00 45.99 42.00 42.97 0.1M
2023-07-21 44.94 44.94 43.00 43.20 0.0M
2023-07-20 45.43 45.98 44.00 44.54 0.0M
2023-07-19 44.00 45.80 43.99 45.43 0.0M
2023-07-18 45.55 47.00 43.50 43.70 0.3M
2023-07-17 44.49 47.00 44.00 45.52 0.2M
2023-07-14 40.00 45.00 40.00 43.30 0.3M
2023-07-13 40.74 41.00 39.72 40.43 0.0M
2023-07-12 40.15 41.40 40.05 40.17 0.0M
2023-07-11 40.74 40.87 40.02 40.55 0.1M
2023-07-10 41.40 41.40 39.25 40.74 0.0M
2023-07-07 39.10 40.49 39.10 40.06 0.0M
2023-07-06 39.40 40.70 39.40 39.84 0.0M
2023-07-05 40.78 40.78 39.04 39.91 0.1M
2023-07-04 40.95 40.95 39.56 39.98 0.0M
2023-07-03 40.01 40.50 39.41 40.19 0.0M
2023-06-30 40.73 40.99 39.70 39.99 0.0M
2023-06-28 40.79 40.79 39.90 40.26 0.0M
2023-06-27 40.94 40.94 39.52 39.63 0.0M
2023-06-26 41.72 41.72 39.02 40.49 0.1M
2023-06-23 40.49 40.51 39.00 39.96 0.1M
2023-06-22 40.70 40.70 40.00 40.07 0.1M
2023-06-21 40.00 41.30 40.00 40.05 0.1M
2023-06-20 40.02 40.99 39.81 39.99 0.1M
2023-06-19 39.99 40.60 38.21 39.73 0.1M
2023-06-16 41.95 41.95 39.11 39.97 0.1M
2023-06-15 40.65 42.38 39.70 40.31 0.1M
2023-06-14 41.00 41.00 39.06 40.64 0.1M
2023-06-13 39.05 40.99 39.05 40.78 0.2M
2023-06-12 40.00 40.00 38.45 39.68 0.1M
2023-06-09 39.00 40.50 37.00 39.44 0.1M
2023-06-08 39.77 41.99 38.02 39.48 0.1M
2023-06-07 35.20 41.78 34.76 39.77 0.3M
2023-06-06 35.00 36.00 34.10 35.46 0.0M
2023-06-05 35.95 36.00 35.00 35.04 0.0M
2023-06-02 35.33 36.39 35.00 35.30 0.0M
2023-06-01 35.00 35.80 34.41 35.33 0.0M
2023-05-31 34.00 35.00 33.55 34.38 0.1M
2023-05-30 36.00 36.47 34.60 35.46 0.0M
2023-05-29 35.30 36.90 35.20 35.76 0.1M
2023-05-26 35.89 36.98 34.80 36.15 0.1M
2023-05-25 35.49 35.49 34.30 35.13 0.0M
2023-05-24 35.25 35.60 34.55 35.26 0.0M
2023-05-23 36.69 36.69 34.02 35.42 0.1M
2023-05-22 35.55 36.60 35.00 35.55 0.1M
2023-05-19 36.99 36.99 35.25 36.37 0.1M
2023-05-18 36.29 37.00 35.51 36.13 0.1M
2023-05-17 37.51 38.99 35.80 36.30 0.0M
2023-05-16 36.95 40.24 36.72 37.82 0.1M
2023-05-15 34.83 36.90 34.00 36.37 0.1M
2023-05-12 33.98 35.00 31.80 34.83 0.4M
2023-05-11 33.95 33.95 32.80 33.42 0.0M
2023-05-10 33.05 34.65 32.50 33.20 0.0M
2023-05-09 33.98 34.15 33.09 33.69 0.0M
2023-05-08 32.45 33.48 31.10 33.21 0.0M
2023-05-05 32.90 33.40 32.00 32.45 0.0M
2023-05-04 33.15 34.48 32.30 32.87 0.0M
2023-05-03 34.40 36.00 33.15 33.81 0.1M
2023-05-02 33.48 34.80 33.40 34.00 0.0M
2023-04-28 33.75 34.15 31.00 32.71 0.0M
2023-04-27 34.50 34.50 30.50 32.34 0.1M
2023-04-26 29.90 30.00 28.15 29.76 0.0M
2023-04-25 30.00 30.95 28.16 28.50 0.0M
2023-04-24 29.00 30.00 29.00 29.78 0.0M
2023-04-21 29.87 29.87 29.00 29.31 0.0M
2023-04-20 28.12 29.90 28.12 29.71 0.0M
2023-04-19 29.95 29.95 28.60 29.25 0.0M
2023-04-18 28.70 30.00 28.60 29.89 0.0M
2023-04-17 28.95 29.30 27.05 29.27 0.0M
2023-04-13 27.05 28.95 27.02 28.61 0.0M
2023-04-12 26.67 29.40 26.67 27.17 0.0M
2023-04-11 29.85 29.85 27.11 27.70 0.0M
2023-04-10 25.10 29.38 25.10 29.38 0.2M
2023-04-06 23.51 24.98 23.32 24.49 0.0M
2023-04-05 23.99 23.99 23.11 23.75 0.0M
2023-04-03 22.70 23.50 22.70 23.23 0.0M
2023-03-31 22.60 23.45 22.36 22.70 0.1M
2023-03-29 23.25 23.25 22.01 22.45 0.1M
2023-03-28 22.45 23.10 21.51 22.82 0.1M
2023-03-27 23.85 23.85 22.00 22.00 0.0M
2023-03-24 23.65 23.65 22.02 22.41 0.0M
2023-03-23 23.60 23.60 22.71 22.92 0.0M
2023-03-22 23.00 23.35 22.54 22.77 0.0M
2023-03-21 23.95 23.95 22.21 22.52 0.0M
2023-03-20 23.03 24.07 23.01 23.31 0.0M
2023-03-17 24.50 24.50 23.50 23.50 0.0M
2023-03-16 23.66 24.17 23.21 23.65 0.0M
2023-03-15 24.59 24.59 23.50 23.67 0.0M
2023-03-14 24.11 24.74 23.50 23.81 0.0M
2023-03-13 24.20 25.35 24.00 24.02 0.0M
2023-03-10 24.30 25.25 23.76 25.01 0.0M
2023-03-09 24.20 24.85 23.40 24.22 0.0M
2023-03-08 24.20 24.34 23.51 24.13 0.0M
2023-03-06 23.50 24.20 23.35 23.67 0.0M
2023-03-03 23.56 24.20 23.22 23.44 0.0M
2023-03-02 23.55 24.33 23.03 23.77 0.0M
2023-03-01 24.25 25.15 22.50 23.62 0.0M
2023-02-28 25.75 25.75 24.00 24.25 0.0M
2023-02-27 25.00 25.70 24.00 25.50 0.0M
2023-02-24 25.80 25.80 24.60 24.80 0.0M
2023-02-23 25.45 25.50 24.00 25.05 0.0M
2023-02-22 25.00 25.70 24.90 25.00 0.0M
2023-02-21 25.50 25.75 24.85 24.95 0.0M
2023-02-20 27.20 27.20 24.65 25.45 0.0M
2023-02-17 26.95 27.00 26.00 26.40 0.0M
2023-02-16 26.90 27.50 25.80 26.40 0.0M
2023-02-15 25.75 26.90 25.75 26.70 0.0M
2023-02-14 27.20 27.20 25.50 25.80 0.0M
2023-02-13 26.40 27.50 25.80 26.05 0.0M
2023-02-10 25.15 26.30 25.05 25.95 0.0M
2023-02-09 26.15 26.35 25.00 25.30 0.0M
2023-02-08 27.40 27.40 26.00 26.10 0.0M
2023-02-07 26.60 27.00 25.30 26.25 0.0M
2023-02-06 27.00 27.00 25.25 26.00 0.0M
2023-02-03 27.70 27.70 24.05 26.55 0.0M
2023-02-02 25.30 26.80 25.30 26.15 0.0M
2023-02-01 26.35 27.30 25.70 26.30 0.0M
2023-01-31 26.80 26.90 26.25 26.65 0.0M
2023-01-30 27.35 27.35 26.10 26.55 0.0M
2023-01-27 27.10 27.60 26.50 26.65 0.0M
2023-01-25 27.40 27.40 26.50 27.05 0.0M
2023-01-24 25.60 27.90 25.60 27.40 0.0M
2023-01-23 28.30 28.30 24.50 25.60 0.0M
2023-01-20 27.95 27.95 26.65 27.05 0.0M
2023-01-19 27.55 27.55 26.50 27.15 0.0M
2023-01-18 28.35 28.35 26.90 27.00 0.0M
2023-01-17 28.45 28.45 26.65 27.55 0.0M
2023-01-16 28.40 28.40 27.00 27.20 0.0M
2023-01-13 27.45 28.00 27.10 27.50 0.0M
2023-01-12 28.30 28.30 26.65 26.90 0.0M
2023-01-11 28.75 28.75 26.30 27.05 0.0M
2023-01-10 29.30 29.30 27.55 27.85 0.0M
2023-01-09 28.90 29.40 28.20 29.15 0.0M
2023-01-06 28.50 28.80 28.20 28.30 0.0M
2023-01-05 28.35 28.95 28.10 28.20 0.0M
2023-01-04 28.95 29.45 28.45 28.75 0.0M
2023-01-03 28.20 29.25 27.75 28.90 0.0M
2023-01-02 27.15 28.55 27.15 27.80 0.0M