ITL Industries Limited (BOM:522183)
India · Delayed Price · Currency is INR 255.00
+2.80 (1.11%)
At close: Jan 21, 2026
ITL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 262.50 | 278.85 | 262.00 | 265.00 | 265.00 | -0.73% | 832 |
| Jan 22, 2026 | 265.00 | 273.90 | 264.50 | 266.95 | 266.95 | 4.69% | 658 |
| Jan 21, 2026 | 265.00 | 265.00 | 250.00 | 255.00 | 255.00 | 1.11% | 1,783 |
| Jan 20, 2026 | 277.00 | 289.95 | 248.10 | 252.20 | 252.20 | -9.00% | 10,486 |
| Jan 19, 2026 | 295.00 | 299.90 | 273.00 | 277.15 | 277.15 | -4.58% | 1,422 |
| Jan 16, 2026 | 288.00 | 291.95 | 281.00 | 290.45 | 290.45 | 2.85% | 699 |
| Jan 14, 2026 | 299.00 | 299.00 | 275.35 | 282.40 | 282.40 | -2.62% | 1,400 |
| Jan 13, 2026 | 300.10 | 300.10 | 284.00 | 290.00 | 290.00 | -2.03% | 493 |
| Jan 12, 2026 | 301.95 | 301.95 | 288.85 | 296.00 | 296.00 | -0.29% | 186 |
| Jan 9, 2026 | 304.70 | 304.70 | 290.70 | 296.85 | 296.85 | -0.37% | 1,469 |
| Jan 8, 2026 | 307.00 | 307.00 | 291.55 | 297.95 | 297.95 | 0.61% | 338 |
| Jan 7, 2026 | 309.00 | 309.00 | 295.00 | 296.15 | 296.15 | -3.53% | 2,217 |
| Jan 6, 2026 | 309.00 | 309.00 | 293.00 | 307.00 | 307.00 | 1.10% | 467 |
| Jan 5, 2026 | 310.30 | 310.30 | 292.00 | 303.65 | 303.65 | 2.15% | 310 |
| Jan 2, 2026 | 315.50 | 315.50 | 295.50 | 297.25 | 297.25 | -2.25% | 2,417 |
| Jan 1, 2026 | 316.00 | 316.00 | 300.00 | 304.10 | 304.10 | -3.17% | 941 |
| Dec 31, 2025 | 310.00 | 317.00 | 306.00 | 314.05 | 314.05 | 0.66% | 349 |
| Dec 30, 2025 | 313.50 | 313.50 | 303.75 | 312.00 | 312.00 | 0.06% | 440 |
| Dec 29, 2025 | 314.00 | 314.00 | 303.00 | 311.80 | 311.80 | 1.86% | 404 |
| Dec 26, 2025 | 303.50 | 320.00 | 303.50 | 306.10 | 306.10 | -1.50% | 1,297 |
| Dec 24, 2025 | 315.00 | 315.00 | 302.10 | 310.75 | 310.75 | -0.08% | 933 |
| Dec 23, 2025 | 314.00 | 314.00 | 306.40 | 311.00 | 311.00 | 0.86% | 118 |
| Dec 22, 2025 | 314.40 | 319.40 | 303.55 | 308.35 | 308.35 | -0.02% | 1,071 |
| Dec 19, 2025 | 313.45 | 313.45 | 301.00 | 308.40 | 308.40 | 1.61% | 1,125 |
| Dec 18, 2025 | 301.00 | 314.85 | 301.00 | 303.50 | 303.50 | -2.10% | 1,585 |
| Dec 17, 2025 | 314.20 | 314.20 | 307.10 | 310.00 | 310.00 | 0.55% | 1,773 |
| Dec 16, 2025 | 310.00 | 310.00 | 306.00 | 308.30 | 308.30 | 0.90% | 2,460 |
| Dec 15, 2025 | 309.00 | 309.00 | 300.10 | 305.55 | 305.55 | 1.56% | 1,639 |
| Dec 12, 2025 | 310.00 | 310.00 | 294.00 | 300.85 | 300.85 | 1.98% | 1,528 |
| Dec 11, 2025 | 293.00 | 312.45 | 288.10 | 295.00 | 295.00 | -2.37% | 1,627 |
| Dec 10, 2025 | 322.00 | 322.00 | 295.00 | 302.15 | 302.15 | -0.23% | 622 |
| Dec 9, 2025 | 310.45 | 310.45 | 300.15 | 302.85 | 302.85 | -2.43% | 716 |
| Dec 8, 2025 | 321.00 | 329.80 | 307.00 | 310.40 | 310.40 | 2.43% | 540 |
| Dec 5, 2025 | 321.00 | 321.00 | 302.15 | 303.05 | 303.05 | -3.35% | 423 |
| Dec 4, 2025 | 323.00 | 323.00 | 306.10 | 313.55 | 313.55 | 0.16% | 285 |
| Dec 3, 2025 | 329.00 | 329.00 | 307.10 | 313.05 | 313.05 | -2.60% | 924 |
| Dec 2, 2025 | 323.00 | 323.00 | 315.00 | 321.40 | 321.40 | 1.89% | 119 |
| Dec 1, 2025 | 329.60 | 329.60 | 310.00 | 315.45 | 315.45 | -1.48% | 552 |
| Nov 28, 2025 | 329.95 | 329.95 | 315.50 | 320.20 | 320.20 | -2.38% | 299 |
| Nov 27, 2025 | 329.95 | 329.95 | 320.00 | 328.00 | 328.00 | 0.51% | 574 |
| Nov 26, 2025 | 325.00 | 329.90 | 310.00 | 326.35 | 326.35 | 1.45% | 1,251 |
| Nov 25, 2025 | 324.95 | 324.95 | 313.00 | 321.70 | 321.70 | 1.48% | 211 |
| Nov 24, 2025 | 314.95 | 326.00 | 305.00 | 317.00 | 317.00 | 0.65% | 800 |
| Nov 21, 2025 | 334.95 | 334.95 | 310.00 | 314.95 | 314.95 | -0.25% | 1,632 |
| Nov 20, 2025 | 336.80 | 336.80 | 310.00 | 315.75 | 315.75 | -2.47% | 1,214 |
| Nov 19, 2025 | 336.85 | 337.80 | 322.10 | 323.75 | 323.75 | -2.04% | 1,398 |
| Nov 18, 2025 | 322.00 | 337.85 | 322.00 | 330.50 | 330.50 | -0.15% | 705 |
| Nov 17, 2025 | 338.10 | 339.90 | 330.95 | 331.00 | 331.00 | -0.82% | 729 |
| Nov 14, 2025 | 338.50 | 350.00 | 333.10 | 333.75 | 333.75 | 0.23% | 7,025 |
| Nov 13, 2025 | 343.60 | 343.60 | 320.60 | 333.00 | 333.00 | 2.90% | 808 |