BSE · XTGLOBAL · stock
XTGlobal Infotech Limited (XTGLOBAL) stock price history
Every BSE trading session of XTGlobal Infotech Limited from Jul 28, 2000 to Nov 13, 2026: 6,548 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XTGLOBAL adjusted close, 2000 to 2026
- ₹84.41
- All time high, 2000
- ₹43.07
- 52 week high, ₹24.62 low
- 6,548
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
XTGLOBAL key facts
- XTGlobal Infotech Limited (XTGLOBAL) closed at ₹28.82 on Nov 13, 2026 on BSE.
- XTGLOBAL's all time high close is ₹84.41, set on Sep 11, 2000; its all time low close is ₹0.3386 on Dec 26, 2013.
- XTGLOBAL's 52 week range is ₹24.62 to ₹43.07.
- XTGLOBAL returned -29.1% over the year to Nov 13, 2026 and -16.2% over five years.
- Over ten years XTGLOBAL returned +2,352%, +37.7% a year compounded.
- XTGLOBAL's deepest drawdown was -99.6% from Sep 11, 2000 to Dec 26, 2013.
- DataCedar holds 6,548 daily sessions of XTGLOBAL history from Jul 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XTGLOBAL price chart, 2000 to 2026
XTGLOBAL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.9% |
| 3 months | -8.1% |
| 6 months | -6.3% |
| Year to date | -15.5% |
| 1 year | -29.1% |
| 3 years | -40.0% |
| 5 years | -16.2% |
| 10 years | +2,352% |
| Since Jul 28, 2000 | -26.7% |
| Compound annual growth, 26.3 years | -1.2% |
XTGLOBAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹84.41 on Sep 11, 2000
- All time low close
- ₹0.3386 on Dec 26, 2013
- 52 week high
- ₹43.07 on Nov 13, 2025
- 52 week low
- ₹24.62 on Oct 15, 2026
- Deepest drawdown
- -99.6% from Sep 11, 2000 to Dec 26, 2013, not yet recovered
- Best single session
- +118.7% on Nov 28, 2017
- Worst single session
- -80.3% on Oct 22, 2001
- Volatility, 1 year annualised
- 57.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2019, +270%
- Worst calendar year
- 2008, -82%
XTGLOBAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 28, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹35.44 | ₹39.73 | ₹24.62 | ₹28.82 | -14.8% | 1.6M | 211 |
| 2025 | ₹41.86 | ₹51.30 | ₹29.23 | ₹33.84 | -15.0% | 3.5M | 248 |
| 2024 | ₹46.71 | ₹56.13 | ₹32.90 | ₹39.82 | -14.6% | 14.5M | 245 |
| 2023 | ₹27.04 | ₹51.92 | ₹21.42 | ₹46.65 | +68.8% | 16.8M | 245 |
| 2022 | ₹46.36 | ₹81.37 | ₹25.65 | ₹27.64 | -43.3% | 9.6M | 248 |
| 2021 | ₹28.53 | ₹52.14 | ₹18.48 | ₹48.75 | +70.0% | 7.9M | 248 |
| 2020 | ₹12.63 | ₹36.40 | ₹8.78 | ₹28.68 | +131.5% | 5.1M | 251 |
| 2019 | ₹3.35 | ₹12.39 | ₹2.34 | ₹12.39 | +270.2% | 749.7K | 243 |
| 2018 | ₹1.86 | ₹3.35 | ₹1.86 | ₹3.35 | +87.7% | 93.6K | 246 |
| 2017 | ₹1.34 | ₹1.78 | ₹0.3984 | ₹1.78 | +38.8% | 276.8K | 248 |
| 2016 | ₹0.4781 | ₹1.28 | ₹0.4781 | ₹1.28 | +180.4% | 268K | 246 |
| 2015 | ₹0.5179 | ₹0.5179 | ₹0.3386 | ₹0.4581 | -14.8% | 184.8K | 246 |
| 2014 | ₹0.3685 | ₹1.72 | ₹0.3685 | ₹0.5378 | +50.0% | 374.9K | 244 |
| 2013 | ₹1.17 | ₹1.25 | ₹0.3287 | ₹0.3585 | -70.2% | 521.1K | 248 |
| 2012 | ₹1.44 | ₹2.59 | ₹1.04 | ₹1.21 | -19.9% | 668.8K | 245 |
| 2011 | ₹2.62 | ₹3.50 | ₹1.22 | ₹1.50 | -39.8% | 779.3K | 246 |
| 2010 | ₹2.11 | ₹4.65 | ₹1.48 | ₹2.50 | +23.6% | 2M | 250 |
| 2009 | ₹1.95 | ₹2.85 | ₹1.05 | ₹2.02 | +6.8% | 800.2K | 243 |
| 2008 | ₹11.02 | ₹13.30 | ₹1.24 | ₹1.89 | -82.0% | 2.9M | 246 |
| 2007 | ₹3.39 | ₹10.50 | ₹2.05 | ₹10.50 | +195.2% | 4.7M | 248 |
| 2006 | ₹4.28 | ₹5.21 | ₹2.19 | ₹3.56 | -17.4% | 2.9M | 247 |
| 2005 | ₹4.13 | ₹10.16 | ₹2.90 | ₹4.30 | -3.1% | 11M | 250 |
| 2004 | ₹5.47 | ₹6.87 | ₹1.99 | ₹4.44 | -19.9% | 4.2M | 262 |
| 2003 | ₹5.98 | ₹7.37 | ₹2.59 | ₹5.55 | -7.9% | 6.2M | 261 |
| 2002 | ₹16.68 | ₹18.92 | ₹3.78 | ₹6.03 | -59.0% | 7M | 261 |
| 2001 | ₹45.57 | ₹45.57 | ₹8.22 | ₹14.69 | -67.8% | 21.8K | 261 |
| 2000 | ₹41.15 | ₹89.39 | ₹32.20 | ₹45.57 | n/a | 2.3M | 111 |
XTGLOBAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹28.82 | +13.5% |
| October 2026 | ₹25.40 | -15.3% |
| September 2026 | ₹30.00 | -2.7% |
| August 2026 | ₹30.84 | -9.1% |
| July 2026 | ₹33.94 | +21.3% |
| June 2026 | ₹27.98 | -10.6% |
| May 2026 | ₹31.31 | -3.8% |
| April 2026 | ₹32.54 | +25.3% |
| March 2026 | ₹25.97 | -32.8% |
| February 2026 | ₹38.65 | +45.7% |
| January 2026 | ₹26.54 | -21.6% |
| December 2025 | ₹33.84 | -0.8% |
About the XTGLOBAL data
Daily bars. 6,548 sessions from Jul 28, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AXTGLOBAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
XTGLOBAL share price history
