Xtglobal Infotech share price history

NSE: XTGLOBALBSE: 531225IT - SoftwareSmall Cap

Xtglobal Infotech Limited · Face value ₹1 · Listed Nov 1995 on BSE, Sep 2024 on NSE

₹25.41₹0.10 (0.39%)BSE ₹26.17

Share price at the NSE close on 28 Oct 2026. Previous close ₹25.51.

28 Oct: open ₹25.51, high ₹25.93, low ₹25.10

52-week range of traded prices to 28 Oct 2026

₹24.60Low, 15 Oct 2026₹43.70High, 13 Nov 2025

Market cap: ₹341 Cr1,955th largest listed
P/E: 29.06
P/B: 1.67
Dividend yield: 0.20%
ROE: 6.1%
ROCE: 8.1%
Debt to equity: 0.23
Volume, NSE: 43,48917.9% delivered

Xtglobal Infotech share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Xtglobal Infotech's share price is on record from 28 Nov 2017, when it closed at ₹1.05, to 28 Oct 2026. Its highest close was ₹74.15 on 8 Feb 2022 and its lowest ₹1.05 on 28 Nov 2017. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 28 Nov 2017 are not shown: on 28 Nov 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	25.41	−25.0%	38.64	24.99	34.57	39.99	24.60	1,52,80,853
2025	33.89	−13.9%	48.78	30.49	39.60	52.37	28.65	1,65,71,914
2024BSE close	39.34	−15.9%	50.74	37.14	46.85	56.70	33.00	1,90,16,879
2023BSE close	46.79	+68.6%	50.33	22.00	27.15	52.08	21.51	1,68,56,389
2022BSE close	27.75	−43.3%	74.15	27.00	46.55	81.70	25.75	96,43,133
2021BSE close	48.95	+70.0%	49.90	21.00	28.65	52.35	18.55	78,81,827
2020BSE close	28.80	+131.5%	33.25	8.82	12.68	36.55	8.82	50,93,383
2019BSE close	12.44	+270.2%	12.44	2.47	3.50	12.44	2.35	7,49,696
2018BSE close	3.36	+87.7%	3.36	1.87	1.87	3.36	1.87	1,14,850
2017BSE close	1.79	–	1.79	1.05	1.00	1.79	1.00	20,378

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 28 Nov 2017. The 2018 close is its last trade, on 12 Nov 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	25.41	−12.9%	29.60	30.57	24.60	12,65,652
Sep 2026	29.19	−5.5%	31.50	35.00	27.91	12,92,552
Aug 2026	30.90	−9.0%	34.00	35.00	27.50	22,95,859
Jul 2026	33.95	+21.0%	28.50	34.10	26.92	24,55,393
Jun 2026	28.05	−10.7%	31.98	33.50	27.00	11,10,006
May 2026	31.41	−2.9%	32.90	33.50	29.22	8,13,963
Apr 2026	32.34	+23.7%	26.21	34.78	26.20	14,48,648
Mar 2026	26.15	−32.3%	37.90	39.40	25.82	20,42,454
Feb 2026	38.64	+43.1%	26.99	39.99	26.35	18,92,640
Jan 2026	27.00	−20.3%	34.57	36.99	25.20	6,63,686
Dec 2025	33.89	−1.2%	35.50	41.00	33.56	16,32,897
Nov 2025	34.30	−17.2%	41.89	43.70	34.01	8,77,409
Oct 2025	41.44	+5.3%	39.01	41.99	37.11	7,89,690
Sep 2025	39.34	+20.3%	32.70	46.25	31.56	63,52,034
Aug 2025	32.70	−1.6%	33.89	40.20	30.53	16,76,762
Jul 2025	33.22	−2.9%	34.40	37.53	32.00	3,95,840
Jun 2025	34.21	−1.0%	35.15	35.60	33.10	1,77,244
May 2025	34.57	+1.4%	34.10	38.00	31.06	3,04,609
Apr 2025	34.10	+2.1%	33.96	37.50	32.47	2,20,686
Mar 2025	33.40	+1.3%	35.90	39.69	33.01	4,95,994
Feb 2025	32.97	−21.4%	43.95	44.05	28.65	7,85,113
Jan 2025	41.95	+6.6%	39.60	52.37	39.25	28,63,636
Dec 2024	39.34	−11.3%	45.48	50.50	38.00	12,05,874
Nov 2024	44.33	+0.2%	46.20	47.00	41.31	7,71,141
Oct 2024	44.24	−6.9%	47.79	50.36	41.10	12,54,244
Sep 2024BSE close	47.53	+22.0%	39.50	56.70	38.05	44,95,827
Aug 2024BSE close	38.95	−2.4%	40.20	42.05	36.00	8,77,933
Jul 2024BSE close	39.92	−2.9%	41.12	42.50	39.00	5,81,014
Jun 2024BSE close	41.12	+5.8%	39.50	46.00	33.00	14,21,854
May 2024BSE close	38.86	−4.0%	41.00	42.50	38.00	9,71,828
Apr 2024BSE close	40.48	−3.0%	42.57	43.00	40.00	11,57,137
Mar 2024BSE close	41.74	+3.3%	40.85	45.90	38.50	20,28,914
Feb 2024BSE close	40.40	−12.8%	47.24	48.90	38.01	19,97,673
Jan 2024BSE close	46.35	−0.9%	46.85	50.55	44.00	22,53,440
Dec 2023BSE close	46.79	−1.1%	47.97	52.08	43.20	21,12,266
Nov 2023BSE close	47.29	+7.4%	44.70	51.00	42.20	14,53,319
Oct 2023BSE close	44.05	+12.5%	39.49	50.99	38.00	38,82,597
Sep 2023BSE close	39.16	−9.6%	43.84	44.40	37.60	12,18,360
Aug 2023BSE close	43.33	+0.7%	43.95	44.80	38.00	15,12,319
Jul 2023BSE close	43.04	+7.6%	40.01	47.00	39.04	16,91,646
Jun 2023BSE close	39.99	+16.3%	35.00	42.38	34.10	17,45,104
May 2023BSE close	34.38	+5.1%	33.48	40.24	31.10	15,13,469
Apr 2023BSE close	32.71	+44.1%	22.70	34.50	22.70	6,32,689
Mar 2023BSE close	22.70	−6.4%	24.25	25.35	21.51	4,77,873
Feb 2023BSE close	24.25	−9.0%	26.35	27.70	24.00	3,03,081
Jan 2023BSE close	26.65	−4.0%	27.15	29.45	24.50	3,13,666
Dec 2022BSE close	27.75	−17.2%	34.35	34.40	25.75	3,66,276
Nov 2022BSE close	33.50	−0.7%	33.90	38.70	28.00	3,94,018
Oct 2022BSE close	33.75	−6.4%	36.80	40.00	32.10	3,64,845
Sep 2022BSE close	36.05	−14.3%	41.45	47.40	33.05	6,49,237
Aug 2022BSE close	42.05	+8.4%	39.00	54.70	38.25	6,87,980
Jul 2022BSE close	38.80	−6.1%	41.90	41.90	37.00	2,18,699
Jun 2022BSE close	41.30	−10.2%	46.90	47.30	38.30	2,89,274
May 2022BSE close	46.00	−12.6%	53.00	55.50	41.00	8,37,846
Apr 2022BSE close	52.65	+2.0%	52.65	57.00	43.70	7,34,139
Mar 2022BSE close	51.60	−9.9%	56.80	59.70	48.65	8,32,635
Feb 2022BSE close	57.25	+9.9%	53.15	81.70	48.40	23,28,986
Jan 2022BSE close	52.10	+6.4%	46.55	66.55	45.75	19,39,198
Dec 2021BSE close	48.95	+66.2%	28.90	52.35	28.90	12,87,262
Nov 2021BSE close	29.45	−16.3%	35.05	38.00	29.45	3,62,166
Oct 2021BSE close	35.20	−11.1%	41.55	42.70	35.10	3,10,420
Sep 2021BSE close	39.60	+6.7%	36.15	44.40	36.05	4,07,719
Aug 2021BSE close	37.10	−13.0%	43.90	43.90	35.15	6,56,364
Jul 2021BSE close	42.65	+24.0%	35.00	46.45	32.05	10,55,003
Jun 2021BSE close	34.40	+35.7%	25.30	40.50	24.85	12,11,962
May 2021BSE close	25.35	+15.0%	22.40	32.50	20.40	9,95,748
Apr 2021BSE close	22.05	−7.4%	24.65	26.50	18.55	5,21,170
Mar 2021BSE close	23.80	+3.9%	23.00	26.55	20.65	3,31,310
Feb 2021BSE close	22.90	−9.7%	25.50	30.90	22.50	4,10,475
Jan 2021BSE close	25.35	−12.0%	28.65	30.95	23.10	3,32,228
Dec 2020BSE close	28.80	+15.0%	25.55	36.55	24.35	12,31,414
Nov 2020BSE close	25.05	−1.6%	25.75	27.95	23.00	3,19,284
Oct 2020BSE close	25.45	+12.6%	22.70	29.30	22.05	5,33,806
Sep 2020BSE close	22.60	−2.2%	24.25	26.90	18.90	17,89,812
Aug 2020BSE close	23.10	+43.0%	15.85	23.20	14.25	4,11,742
Jul 2020BSE close	16.15	+15.8%	13.95	17.55	13.10	2,57,282
Jun 2020BSE close	13.95	−15.2%	16.45	16.45	13.95	94,224
May 2020BSE close	16.45	+44.9%	11.57	16.45	11.57	80,464
Apr 2020BSE close	11.35	+21.5%	9.52	11.35	9.45	30,710
Mar 2020BSE close	9.34	−20.9%	11.81	11.81	8.82	1,02,035
Feb 2020BSE close	11.81	−12.6%	13.79	15.20	11.81	1,06,522
Jan 2020BSE close	13.52	+8.7%	12.68	14.07	12.25	1,36,088
Dec 2019BSE close	12.44	+29.2%	9.82	12.44	9.13	2,91,735
Nov 2019BSE close	9.63	+46.8%	6.69	9.63	6.69	2,34,703
Oct 2019BSE close	6.56	+54.7%	4.45	6.56	4.45	72,787
Sep 2019BSE close	4.24	+63.1%	2.47	4.24	2.35	57,634
Aug 2019BSE close	2.60	−9.4%	2.73	2.84	2.60	401
Jul 2019BSE close	2.87	−4.0%	2.99	3.13	2.85	52,435
Jun 2019BSE close	2.99	−4.8%	2.99	2.99	2.99	15,000
May 2019BSE close	3.14	−4.8%	3.14	3.14	3.14	1
Apr 2019BSE close	3.30	−4.9%	3.47	3.47	3.30	20,000
Jan 2019BSE close	3.47	+3.3%	3.50	3.50	3.47	5,000
Nov 2018BSE close	3.36	+6.7%	3.30	3.36	3.04	4,550
Oct 2018BSE close	3.15	+5.0%	3.00	3.15	3.00	2,510
Jul 2018BSE close	3.00	+1.4%	3.00	3.00	3.00	600
Jun 2018BSE close	2.96	+5.0%	2.96	2.96	2.96	260
May 2018BSE close	2.82	+15.1%	2.57	3.10	2.57	14,743
Apr 2018BSE close	2.45	0.0%	2.45	2.45	2.45	12,461
Mar 2018BSE close	2.45	0.0%	2.45	2.45	2.45	31,112
Feb 2018BSE close	2.45	+8.9%	2.36	2.45	2.36	43,053
Jan 2018BSE close	2.25	+25.7%	1.87	2.25	1.87	5,561
Dec 2017BSE close	1.79	+55.7%	1.20	1.79	1.20	12,767
Nov 2017BSE close	1.15	–	1.00	1.15	1.00	7,611

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	25.51	25.93	25.10	25.41	25.54	43,489	17.9%
27 Oct 2026	26.00	27.00	25.40	25.51	25.82	43,209	46.9%
26 Oct 2026	25.30	25.90	24.99	25.44	25.41	35,416	28.6%
23 Oct 2026	25.89	25.89	24.60	24.99	24.98	36,177	53.2%
22 Oct 2026	27.00	27.92	25.71	25.89	26.39	20,589	79.4%
21 Oct 2026	28.00	28.50	26.11	26.87	27.75	22,421	61.1%
19 Oct 2026	27.12	28.40	27.01	27.39	27.83	20,169	38.4%
16 Oct 2026	28.50	29.00	27.10	27.84	28.09	34,159	42.1%
15 Oct 2026	26.00	30.57	24.60	28.36	28.01	6,37,641	26.4%
14 Oct 2026	26.70	26.90	25.35	25.48	25.86	1,37,893	74.6%
13 Oct 2026	26.43	26.96	26.10	26.38	26.40	24,137	77.2%
12 Oct 2026	26.61	27.19	26.26	26.43	26.84	28,704	86.2%
9 Oct 2026	26.61	27.00	26.00	26.76	26.50	20,182	74.1%
8 Oct 2026	27.27	27.55	26.75	26.85	27.20	23,916	90.7%
7 Oct 2026	28.10	28.29	27.12	27.20	27.66	46,806	53.6%
6 Oct 2026	28.98	28.98	26.91	27.61	27.57	49,359	71.1%
5 Oct 2026	29.00	29.40	28.00	28.09	28.34	21,393	69.5%
1 Oct 2026	29.60	29.60	28.11	28.69	29.00	19,992	66.8%
30 Sep 2026	30.29	30.29	28.80	29.19	29.20	29,401	37.7%
29 Sep 2026	29.00	31.00	29.00	29.43	29.64	25,775	31.8%
28 Sep 2026	30.14	30.49	28.80	28.91	30.00	1,14,401	97.7%
25 Sep 2026	29.85	29.85	28.70	29.44	29.37	20,689	19.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Xtglobal Infotech bonus and split history

Ex-date	Event	Price factor	What happened
28 Nov 2017	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.