ITL Industries Limited (BOM:522183)
India · Delayed Price · Currency is INR 300.75
+5.20 (1.76%)
At close: Jul 31, 2026
ITL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 307.00 | 307.00 | 280.20 | 300.75 | 300.75 | 1.76% | 2,119 |
| Jul 30, 2026 | 308.90 | 308.90 | 289.35 | 295.55 | 295.55 | -2.15% | 1,100 |
| Jul 29, 2026 | 285.10 | 314.80 | 285.10 | 302.05 | 302.05 | 3.23% | 4,202 |
| Jul 28, 2026 | 290.00 | 308.95 | 285.00 | 292.60 | 292.60 | -3.40% | 1,954 |
| Jul 27, 2026 | 294.90 | 314.90 | 280.00 | 302.90 | 302.90 | 6.02% | 4,581 |
| Jul 24, 2026 | 295.00 | 295.00 | 280.00 | 285.70 | 285.70 | -0.63% | 566 |
| Jul 23, 2026 | 308.00 | 308.00 | 280.00 | 287.50 | 287.50 | 1.84% | 234 |
| Jul 22, 2026 | 300.00 | 300.00 | 280.90 | 282.30 | 282.30 | -0.51% | 208 |
| Jul 21, 2026 | 302.00 | 302.00 | 283.25 | 283.75 | 283.75 | -3.11% | 502 |
| Jul 20, 2026 | 289.90 | 298.80 | 289.00 | 292.85 | 292.85 | 1.60% | 95 |
| Jul 17, 2026 | 299.00 | 299.00 | 282.00 | 288.25 | 288.25 | -0.81% | 506 |
| Jul 16, 2026 | 297.00 | 297.00 | 288.10 | 290.60 | 290.60 | 0.96% | 862 |
| Jul 15, 2026 | 281.00 | 290.40 | 281.00 | 287.85 | 287.85 | 1.64% | 789 |
| Jul 14, 2026 | 294.00 | 294.00 | 282.00 | 283.20 | 283.20 | -2.85% | 1,077 |
| Jul 13, 2026 | 297.90 | 297.90 | 279.00 | 291.50 | 291.50 | 1.94% | 446 |
| Jul 10, 2026 | 296.00 | 297.00 | 280.20 | 285.95 | 285.95 | -1.18% | 513 |
| Jul 9, 2026 | 295.00 | 295.00 | 282.20 | 289.35 | 289.35 | 4.50% | 694 |
| Jul 8, 2026 | 276.05 | 298.00 | 275.00 | 276.90 | 276.90 | -3.22% | 2,562 |
| Jul 7, 2026 | 269.55 | 314.40 | 269.00 | 286.10 | 286.10 | 7.84% | 8,480 |
| Jul 6, 2026 | 269.00 | 269.00 | 260.40 | 265.30 | 265.30 | 0.80% | 771 |
| Jul 3, 2026 | 269.00 | 269.90 | 261.20 | 263.20 | 263.20 | 0.02% | 2,017 |
| Jul 2, 2026 | 269.00 | 269.70 | 260.00 | 263.15 | 263.15 | -1.20% | 652 |
| Jul 1, 2026 | 269.95 | 269.95 | 255.00 | 266.35 | 266.35 | 0.08% | 368 |
| Jun 30, 2026 | 270.00 | 270.00 | 259.00 | 266.15 | 266.15 | 2.21% | 302 |
| Jun 29, 2026 | 278.00 | 278.00 | 259.35 | 260.40 | 260.40 | -1.27% | 1,190 |
| Jun 25, 2026 | 268.70 | 276.70 | 263.00 | 263.75 | 263.75 | -1.38% | 1,358 |
| Jun 24, 2026 | 273.00 | 273.00 | 265.80 | 267.45 | 267.45 | -1.29% | 734 |
| Jun 23, 2026 | 278.00 | 278.00 | 265.00 | 270.95 | 270.95 | -0.44% | 957 |
| Jun 22, 2026 | 294.00 | 294.00 | 268.90 | 272.15 | 272.15 | -2.07% | 1,789 |
| Jun 19, 2026 | 293.80 | 293.80 | 271.50 | 277.90 | 277.90 | 0.05% | 834 |
| Jun 18, 2026 | 282.50 | 282.50 | 277.00 | 277.75 | 277.75 | -0.48% | 218 |
| Jun 17, 2026 | 282.80 | 282.80 | 273.70 | 279.10 | 279.10 | -0.37% | 181 |
| Jun 16, 2026 | 278.00 | 284.00 | 270.00 | 280.15 | 280.15 | 5.56% | 2,510 |
| Jun 15, 2026 | 268.75 | 278.85 | 265.00 | 265.40 | 265.40 | -1.25% | 864 |
| Jun 12, 2026 | 279.95 | 279.95 | 264.00 | 268.75 | 268.75 | -1.10% | 2,629 |
| Jun 11, 2026 | 277.00 | 277.00 | 263.60 | 271.75 | 271.75 | 1.17% | 1,349 |
| Jun 10, 2026 | 276.90 | 277.75 | 262.15 | 268.60 | 268.60 | 0.32% | 282 |
| Jun 9, 2026 | 274.40 | 297.90 | 263.00 | 267.75 | 267.75 | -2.42% | 4,346 |
| Jun 8, 2026 | 283.00 | 285.10 | 273.00 | 274.40 | 274.40 | -3.75% | 1,752 |
| Jun 5, 2026 | 277.10 | 293.90 | 277.10 | 285.10 | 285.10 | 0.19% | 1,521 |
| Jun 4, 2026 | 290.00 | 290.00 | 280.20 | 284.55 | 284.55 | 2.10% | 688 |
| Jun 3, 2026 | 282.00 | 290.70 | 275.70 | 278.70 | 278.70 | -1.28% | 1,200 |
| Jun 2, 2026 | 283.00 | 289.30 | 280.35 | 282.30 | 282.30 | 0.70% | 1,698 |
| Jun 1, 2026 | 312.05 | 312.05 | 279.00 | 280.35 | 280.35 | -13.04% | 11,747 |
| May 29, 2026 | 324.00 | 332.75 | 316.75 | 322.40 | 322.40 | -0.69% | 1,711 |
| May 27, 2026 | 328.50 | 328.50 | 322.20 | 324.65 | 324.65 | 0.59% | 1,090 |
| May 26, 2026 | 328.50 | 328.50 | 318.50 | 322.75 | 322.75 | 1.43% | 1,591 |
| May 25, 2026 | 329.00 | 329.00 | 316.00 | 318.20 | 318.20 | -1.82% | 757 |
| May 22, 2026 | 332.00 | 332.00 | 320.00 | 324.10 | 324.10 | 2.21% | 196 |
| May 21, 2026 | 332.80 | 332.80 | 313.10 | 317.10 | 317.10 | -1.17% | 534 |