Xtglobal Infotech Ltd (XTGL)

XTGL
🏛️ 인도 →
39.99
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 27.65 28.35 27.60 27.75 0.0M
2022-12-29 29.30 29.30 26.10 27.00 0.0M
2022-12-28 29.00 29.20 28.60 28.80 0.0M
2022-12-27 29.35 29.50 28.00 28.45 0.0M
2022-12-26 28.75 28.90 27.95 28.55 0.0M
2022-12-23 29.55 29.55 25.75 27.10 0.0M
2022-12-22 31.50 31.50 28.75 29.70 0.0M
2022-12-21 31.00 32.95 30.50 30.75 0.0M
2022-12-20 30.30 31.40 30.30 31.00 0.0M
2022-12-19 30.30 31.85 30.30 30.90 0.0M
2022-12-16 31.45 32.00 30.00 30.90 0.0M
2022-12-15 33.00 33.00 31.20 31.35 0.0M
2022-12-14 31.85 32.65 31.85 32.45 0.0M
2022-12-13 32.25 32.25 31.45 31.60 0.0M
2022-12-12 32.00 32.50 31.45 31.90 0.0M
2022-12-09 32.60 32.60 31.50 31.80 0.0M
2022-12-08 33.20 33.35 31.90 32.05 0.0M
2022-12-07 33.50 34.40 32.35 32.60 0.0M
2022-12-06 33.90 33.90 32.00 32.35 0.0M
2022-12-05 34.20 34.20 33.10 33.75 0.0M
2022-12-02 33.00 34.00 32.50 33.10 0.0M
2022-12-01 34.35 34.35 33.15 33.60 0.0M
2022-11-30 33.80 33.90 31.75 33.50 0.0M
2022-11-29 34.05 34.05 31.05 32.90 0.0M
2022-11-28 33.60 34.50 32.10 34.05 0.0M
2022-11-25 31.80 34.40 31.80 32.90 0.0M
2022-11-24 32.70 33.00 32.10 32.20 0.0M
2022-11-23 31.90 33.00 31.50 32.60 0.0M
2022-11-22 30.20 32.55 30.20 31.85 0.0M
2022-11-21 33.40 34.35 28.00 30.20 0.0M
2022-11-18 33.70 34.65 33.15 33.85 0.0M
2022-11-17 33.85 34.70 33.60 34.35 0.0M
2022-11-16 35.40 35.40 33.65 34.00 0.0M
2022-11-15 31.10 34.30 31.10 34.20 0.0M
2022-11-14 35.00 36.40 31.20 33.05 0.0M
2022-11-11 34.70 35.55 34.35 34.60 0.0M
2022-11-10 34.25 35.45 34.05 34.30 0.0M
2022-11-09 35.65 36.50 34.35 34.80 0.0M
2022-11-07 35.30 36.35 34.70 35.10 0.0M
2022-11-04 35.95 36.95 35.10 35.65 0.0M
2022-11-03 35.25 38.70 34.60 35.95 0.0M
2022-11-02 35.45 35.60 34.15 34.65 0.0M
2022-11-01 33.90 36.00 33.90 35.00 0.0M
2022-10-31 34.00 35.00 32.10 33.75 0.0M
2022-10-28 34.00 34.90 33.00 34.30 0.0M
2022-10-27 35.00 35.60 33.65 34.20 0.0M
2022-10-25 36.30 36.40 33.75 34.15 0.0M
2022-10-24 37.25 37.25 34.55 34.70 0.0M
2022-10-21 37.35 37.70 35.00 35.30 0.0M
2022-10-20 33.00 40.00 33.00 36.10 0.0M
2022-10-19 33.15 34.40 33.00 33.50 0.0M
2022-10-18 35.00 35.00 33.55 33.95 0.0M
2022-10-17 35.00 35.00 33.65 34.55 0.0M
2022-10-14 35.05 35.45 34.10 34.35 0.0M
2022-10-13 35.45 35.50 34.40 34.80 0.0M
2022-10-12 35.90 35.90 33.75 34.95 0.0M
2022-10-11 37.00 37.30 33.65 34.65 0.0M
2022-10-10 37.50 37.50 35.60 36.10 0.0M
2022-10-07 36.80 37.45 35.95 36.65 0.0M
2022-10-06 36.90 36.90 35.60 36.30 0.0M
2022-10-04 37.90 37.90 35.00 35.50 0.0M
2022-10-03 36.80 38.40 35.50 35.75 0.0M
2022-09-30 36.80 37.15 35.35 36.05 0.0M
2022-09-29 38.70 39.50 36.40 37.15 0.0M
2022-09-28 37.50 38.75 34.65 37.65 0.0M
2022-09-27 39.45 39.45 33.05 36.40 0.1M
2022-09-26 38.55 38.90 36.35 37.45 0.0M
2022-09-23 40.85 41.05 37.65 38.05 0.0M
2022-09-22 41.00 41.00 39.30 39.65 0.0M
2022-09-21 41.25 41.25 40.00 40.20 0.0M
2022-09-20 40.15 41.70 40.10 40.45 0.0M
2022-09-19 40.25 42.00 39.90 40.10 0.0M
2022-09-16 42.05 42.50 40.00 40.25 0.0M
2022-09-15 42.05 42.90 40.30 41.05 0.0M
2022-09-14 41.45 42.95 41.45 42.45 0.0M
2022-09-13 42.25 43.00 41.40 42.15 0.0M
2022-09-12 42.15 43.70 41.50 42.25 0.0M
2022-09-09 43.75 43.75 42.00 42.25 0.1M
2022-09-08 43.25 44.45 42.65 42.95 0.0M
2022-09-07 43.00 43.65 41.60 43.05 0.0M
2022-09-06 43.95 44.20 42.50 43.20 0.0M
2022-09-05 44.30 45.80 43.20 43.60 0.0M
2022-09-02 45.00 45.30 43.25 43.80 0.0M
2022-09-01 41.45 47.40 41.20 45.30 0.0M
2022-08-30 42.55 42.55 41.35 42.05 0.0M
2022-08-29 40.50 42.05 40.00 41.25 0.0M
2022-08-26 42.80 43.80 41.50 42.05 0.0M
2022-08-25 43.10 44.55 42.75 43.15 0.0M
2022-08-24 43.00 44.50 42.70 43.15 0.0M
2022-08-23 43.45 44.70 42.85 43.60 0.0M
2022-08-22 45.55 45.55 43.05 44.35 0.0M
2022-08-19 46.55 46.55 43.45 44.65 0.0M
2022-08-18 46.40 46.45 45.00 45.85 0.0M
2022-08-17 47.10 47.10 44.50 45.55 0.0M
2022-08-16 47.80 50.00 42.00 46.45 0.0M
2022-08-12 46.35 47.40 45.00 45.30 0.0M
2022-08-11 47.00 47.00 44.00 45.40 0.0M
2022-08-10 49.70 49.70 43.20 46.10 0.0M
2022-08-08 50.35 50.35 47.65 49.05 0.0M
2022-08-05 53.00 54.70 47.60 48.30 0.1M
2022-08-04 41.10 50.50 41.10 49.75 0.2M
2022-08-03 44.90 45.45 40.55 42.10 0.0M
2022-08-02 46.90 46.90 43.00 43.65 0.0M
2022-08-01 39.00 46.50 38.25 43.55 0.0M
2022-07-29 39.00 39.00 37.75 38.80 0.0M
2022-07-28 39.25 39.25 37.60 38.40 0.0M
2022-07-27 38.65 38.80 37.00 38.00 0.0M
2022-07-26 39.00 39.00 37.00 37.70 0.0M
2022-07-25 38.50 39.00 38.25 38.70 0.0M
2022-07-22 38.30 39.55 37.55 38.50 0.0M
2022-07-21 39.70 39.70 37.80 38.20 0.0M
2022-07-20 39.75 40.00 38.20 38.55 0.0M
2022-07-19 40.05 40.05 38.70 39.45 0.0M
2022-07-18 40.20 40.20 39.00 39.25 0.0M
2022-07-15 40.40 40.40 38.60 39.10 0.0M
2022-07-14 40.75 41.05 39.20 39.80 0.0M
2022-07-13 41.40 41.40 40.45 40.50 0.0M
2022-07-12 41.00 41.00 40.00 40.55 0.0M
2022-07-11 40.25 41.30 39.60 40.50 0.0M
2022-07-08 41.25 41.25 40.00 40.85 0.0M
2022-07-07 41.50 41.50 40.00 40.25 0.0M
2022-07-06 41.40 41.50 40.00 40.70 0.0M
2022-07-05 41.60 41.70 40.00 40.55 0.0M
2022-07-04 40.25 41.40 40.00 40.50 0.0M
2022-07-01 41.90 41.90 40.05 40.90 0.0M
2022-06-30 41.05 42.20 40.30 41.30 0.0M
2022-06-29 42.35 42.45 40.20 40.80 0.0M
2022-06-28 42.15 42.15 40.60 41.90 0.0M
2022-06-27 41.35 42.90 40.75 41.05 0.0M
2022-06-24 43.40 43.40 41.10 41.75 0.0M
2022-06-23 40.25 43.10 39.85 42.65 0.0M
2022-06-22 41.00 41.00 39.65 40.25 0.0M
2022-06-21 41.30 42.00 39.00 41.05 0.0M
2022-06-20 44.30 44.30 38.30 39.20 0.0M
2022-06-17 42.00 45.00 41.00 43.20 0.0M
2022-06-16 43.55 45.65 41.00 42.45 0.0M
2022-06-15 43.20 44.80 43.15 43.30 0.0M
2022-06-14 45.65 45.65 43.00 43.50 0.0M
2022-06-13 45.00 45.00 43.00 44.00 0.0M
2022-06-10 43.50 45.90 43.40 44.80 0.0M
2022-06-09 45.00 45.00 44.00 44.65 0.0M
2022-06-08 45.60 45.85 44.70 45.40 0.0M
2022-06-07 46.95 46.95 44.40 45.60 0.0M
2022-06-06 44.20 46.70 44.20 46.00 0.0M
2022-06-03 47.30 47.30 45.00 46.20 0.0M
2022-06-02 47.20 47.25 45.50 46.30 0.0M
2022-06-01 46.90 47.00 45.60 46.25 0.0M
2022-05-31 46.90 47.40 43.00 46.00 0.0M
2022-05-30 47.60 48.50 44.05 45.95 0.0M
2022-05-27 50.65 51.70 46.15 47.40 0.0M
2022-05-26 50.70 54.00 46.75 48.85 0.1M
2022-05-25 53.45 54.00 47.30 48.65 0.1M
2022-05-24 53.55 53.70 51.95 52.40 0.0M
2022-05-23 54.00 55.50 52.00 52.50 0.0M
2022-05-20 52.60 54.75 52.30 54.25 0.0M
2022-05-19 52.30 53.70 50.50 52.10 0.0M
2022-05-18 53.75 54.50 51.50 52.45 0.0M
2022-05-17 53.00 54.00 52.45 53.05 0.0M
2022-05-16 51.00 54.30 49.25 52.15 0.0M
2022-05-13 46.30 51.40 45.40 48.25 0.1M
2022-05-12 43.85 46.35 41.00 42.85 0.0M
2022-05-11 48.20 49.90 44.20 45.10 0.0M
2022-05-10 50.15 51.65 48.00 48.35 0.0M
2022-05-09 53.20 53.20 50.00 50.85 0.0M
2022-05-06 48.30 53.45 47.30 52.20 0.1M
2022-05-05 50.25 51.90 50.25 50.85 0.0M
2022-05-04 51.50 53.70 49.25 50.40 0.1M
2022-05-02 53.00 55.00 51.10 52.25 0.0M
2022-04-29 51.30 53.95 51.30 52.65 0.0M
2022-04-28 51.30 52.80 50.85 52.10 0.0M
2022-04-27 52.00 52.70 50.40 51.30 0.0M
2022-04-26 52.30 53.00 50.50 52.10 0.0M
2022-04-25 51.95 53.10 50.05 51.25 0.0M
2022-04-22 51.00 53.85 48.00 52.15 0.0M
2022-04-21 53.10 54.30 43.70 51.35 0.1M
2022-04-20 54.50 55.55 52.30 53.20 0.1M
2022-04-19 54.45 54.70 52.30 53.00 0.0M
2022-04-18 56.65 56.65 54.05 55.00 0.0M
2022-04-13 56.40 56.95 54.40 56.35 0.1M
2022-04-12 55.45 56.50 53.00 54.70 0.0M
2022-04-11 54.05 55.80 53.25 53.95 0.0M
2022-04-08 55.20 55.20 53.25 53.80 0.0M
2022-04-07 56.50 56.70 53.55 54.10 0.0M
2022-04-06 53.05 57.00 51.35 55.15 0.0M
2022-04-05 54.00 54.95 53.00 53.15 0.0M
2022-04-04 52.55 54.85 52.25 53.50 0.0M
2022-04-01 52.65 55.00 51.35 53.15 0.0M
2022-03-31 52.70 52.70 51.00 51.60 0.0M
2022-03-30 50.05 52.70 50.00 51.35 0.0M
2022-03-29 53.50 55.00 48.65 50.05 0.0M
2022-03-28 55.20 55.95 53.40 53.75 0.0M
2022-03-25 52.35 56.00 52.35 55.20 0.1M
2022-03-24 53.95 54.20 52.75 53.30 0.0M
2022-03-23 54.80 54.80 53.10 53.65 0.0M
2022-03-22 55.70 56.00 52.00 53.70 0.0M
2022-03-21 58.10 58.10 53.25 54.35 0.1M
2022-03-17 57.50 58.85 52.65 53.85 0.0M
2022-03-16 57.10 57.10 54.60 55.95 0.0M
2022-03-15 57.05 57.05 53.25 54.55 0.0M
2022-03-14 55.60 57.80 55.60 57.00 0.0M
2022-03-11 55.50 58.00 54.10 55.60 0.0M
2022-03-10 57.70 57.70 54.30 55.30 0.0M
2022-03-09 54.95 58.00 53.00 54.90 0.0M
2022-03-08 52.20 54.35 52.00 53.75 0.0M
2022-03-07 54.00 54.10 52.00 52.20 0.1M
2022-03-04 53.70 57.50 53.70 54.55 0.0M
2022-03-03 56.30 59.70 55.25 55.85 0.0M
2022-03-02 56.80 57.00 53.25 55.50 0.1M
2022-02-28 54.70 57.80 50.55 57.25 0.1M
2022-02-25 51.40 54.90 50.25 52.00 0.3M
2022-02-24 54.85 54.85 48.40 49.85 0.2M
2022-02-23 53.60 59.00 53.60 57.85 0.0M
2022-02-22 50.60 60.00 49.50 54.05 0.1M
2022-02-21 60.95 60.95 52.30 54.65 0.1M
2022-02-18 60.60 64.70 58.15 59.30 0.1M
2022-02-17 64.40 66.75 62.20 62.90 0.0M
2022-02-16 68.40 68.45 62.90 64.30 0.1M
2022-02-15 60.35 65.55 60.35 64.60 0.1M
2022-02-14 69.20 69.20 58.00 59.10 0.2M
2022-02-11 66.00 70.85 61.05 69.65 0.2M
2022-02-10 71.90 73.75 63.00 67.45 0.1M
2022-02-09 81.70 81.70 71.60 73.75 0.1M
2022-02-08 70.00 75.20 70.00 74.15 0.2M
2022-02-07 67.50 69.70 57.15 68.70 0.2M
2022-02-04 63.25 63.25 60.10 63.00 0.1M
2022-02-03 60.25 60.25 60.25 60.25 0.0M
2022-02-02 57.40 57.40 56.55 57.40 0.0M
2022-02-01 53.15 54.70 51.20 54.70 0.1M
2022-01-31 51.70 52.10 50.15 52.10 0.1M
2022-01-28 52.70 53.75 49.05 49.65 0.1M
2022-01-27 51.00 52.85 49.00 51.35 0.1M
2022-01-25 50.20 52.00 50.20 50.35 0.0M
2022-01-24 56.00 58.00 52.80 52.80 0.0M
2022-01-21 55.50 59.65 54.75 55.55 0.1M
2022-01-20 59.05 60.00 57.60 57.60 0.1M
2022-01-19 66.55 66.55 60.25 60.60 0.2M
2022-01-18 63.40 63.40 60.00 63.40 0.2M
2022-01-17 60.40 60.40 58.70 60.40 0.1M
2022-01-14 55.95 57.55 52.70 57.55 0.1M
2022-01-13 54.85 54.85 53.30 54.85 0.1M
2022-01-12 52.25 52.25 50.50 52.25 0.1M
2022-01-11 47.95 49.80 47.00 49.80 0.0M
2022-01-10 45.75 48.20 45.75 47.45 0.1M
2022-01-07 47.95 49.35 46.00 46.55 0.1M
2022-01-06 48.50 49.50 47.10 47.40 0.1M
2022-01-05 51.65 51.65 48.20 48.95 0.1M
2022-01-04 49.40 50.55 46.70 50.35 0.2M
2022-01-03 46.55 49.90 46.55 48.15 0.1M