ITL Industries Limited (BOM:522183)
India · Delayed Price · Currency is INR 342.00
-10.05 (-2.85%)
At close: Oct 23, 2026
ITL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 342.05 | 350.00 | 342.00 | 342.00 | 342.00 | -2.85% | 893 |
| Oct 22, 2026 | 356.00 | 356.00 | 345.90 | 352.05 | 352.05 | 1.47% | 40 |
| Oct 21, 2026 | 380.00 | 380.00 | 340.00 | 346.95 | 346.95 | -6.23% | 1,200 |
| Oct 19, 2026 | 385.00 | 385.00 | 360.00 | 370.00 | 370.00 | -6.80% | 37 |
| Oct 16, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 2.11% | 1 |
| Oct 15, 2026 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | 6.52% | 4 |
| Oct 14, 2026 | 353.55 | 389.00 | 353.55 | 365.00 | 365.00 | 0.14% | 233 |
| Oct 13, 2026 | 365.00 | 368.95 | 360.00 | 364.50 | 364.50 | -1.22% | 12 |
| Oct 12, 2026 | 370.00 | 370.00 | 365.85 | 369.00 | 369.00 | 0.86% | 8 |
| Oct 9, 2026 | 391.00 | 391.00 | 353.55 | 365.85 | 365.85 | -3.47% | 172 |
| Oct 8, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 1.64% | 41 |
| Oct 7, 2026 | 373.00 | 375.00 | 354.95 | 372.90 | 372.90 | 5.68% | 470 |
| Oct 6, 2026 | 365.00 | 373.80 | 352.60 | 352.85 | 352.85 | 1.94% | 40 |
| Oct 5, 2026 | 363.00 | 363.00 | 342.10 | 346.15 | 346.15 | -4.64% | 710 |
| Oct 1, 2026 | 364.50 | 364.50 | 335.00 | 363.00 | 363.00 | 0.06% | 88 |
| Sep 30, 2026 | 365.00 | 365.00 | 355.00 | 362.80 | 362.80 | 2.18% | 21 |
| Sep 29, 2026 | 355.00 | 355.05 | 355.00 | 355.05 | 355.05 | - | 7 |
| Sep 28, 2026 | 357.00 | 357.00 | 355.00 | 355.05 | 355.05 | -1.32% | 31 |
| Sep 24, 2026 | 357.15 | 360.00 | 357.00 | 359.80 | 359.80 | -2.49% | 1,095 |
| Sep 23, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 1.43% | 2 |
| Sep 22, 2026 | 368.00 | 369.00 | 357.00 | 363.80 | 363.80 | -1.26% | 593 |
| Sep 21, 2026 | 357.00 | 369.00 | 357.00 | 368.45 | 368.45 | 3.16% | 65 |
| Sep 18, 2026 | 369.00 | 369.05 | 357.00 | 357.15 | 357.15 | -1.88% | 88 |
| Sep 16, 2026 | 381.00 | 381.00 | 355.00 | 364.00 | 364.00 | -1.34% | 186 |
| Sep 15, 2026 | 379.00 | 379.00 | 361.00 | 368.95 | 368.95 | -0.22% | 153 |
| Sep 11, 2026 | 371.35 | 371.35 | 371.00 | 371.00 | 369.75 | 1.08% | 42 |
| Sep 10, 2026 | 390.00 | 410.00 | 365.00 | 367.05 | 365.81 | 4.56% | 115 |
| Sep 8, 2026 | 351.05 | 351.05 | 351.05 | 351.05 | 349.87 | -3.07% | 5 |
| Sep 7, 2026 | 372.55 | 373.00 | 360.25 | 362.15 | 360.93 | -2.12% | 270 |
| Sep 4, 2026 | 369.00 | 370.00 | 360.05 | 370.00 | 368.75 | 1.65% | 1,039 |
| Sep 3, 2026 | 362.10 | 371.00 | 362.10 | 364.00 | 362.77 | 1.36% | 399 |
| Sep 2, 2026 | 363.00 | 372.50 | 359.05 | 359.10 | 357.89 | -1.12% | 311 |
| Sep 1, 2026 | 360.05 | 363.15 | 359.50 | 363.15 | 361.93 | -1.73% | 1,220 |
| Aug 31, 2026 | 371.00 | 374.65 | 369.55 | 369.55 | 368.30 | 1.58% | 210 |
| Aug 28, 2026 | 381.00 | 381.00 | 360.35 | 363.80 | 362.57 | -2.71% | 337 |
| Aug 27, 2026 | 384.90 | 384.90 | 356.15 | 373.95 | 372.69 | 1.84% | 248 |
| Aug 26, 2026 | 366.00 | 371.80 | 366.00 | 367.20 | 365.96 | 0.67% | 1,015 |
| Aug 25, 2026 | 351.00 | 375.90 | 338.95 | 364.75 | 363.52 | -0.72% | 9,267 |
| Aug 24, 2026 | 322.05 | 376.95 | 322.05 | 367.40 | 366.16 | 14.81% | 6,458 |
| Aug 21, 2026 | 315.00 | 320.00 | 315.00 | 320.00 | 318.92 | 1.49% | 300 |
| Aug 20, 2026 | 307.05 | 315.30 | 307.05 | 315.30 | 314.24 | -2.37% | 107 |
| Aug 19, 2026 | 333.00 | 333.00 | 320.00 | 322.95 | 321.86 | -0.29% | 306 |
| Aug 18, 2026 | 339.50 | 339.50 | 321.10 | 323.90 | 322.81 | -0.51% | 941 |
| Aug 17, 2026 | 311.15 | 335.00 | 311.15 | 325.55 | 324.45 | -1.29% | 3,768 |
| Aug 14, 2026 | 339.70 | 348.70 | 324.00 | 329.80 | 328.69 | -2.80% | 4,122 |
| Aug 13, 2026 | 310.00 | 350.30 | 303.35 | 339.30 | 338.16 | 11.45% | 42,952 |
| Aug 12, 2026 | 321.00 | 321.00 | 302.05 | 304.45 | 303.42 | -1.46% | 450 |
| Aug 11, 2026 | 324.00 | 324.00 | 301.00 | 308.95 | 307.91 | -0.75% | 2,157 |
| Aug 10, 2026 | 308.05 | 325.50 | 308.05 | 311.30 | 310.25 | -1.47% | 2,906 |
| Aug 7, 2026 | 322.20 | 324.50 | 312.55 | 315.95 | 314.89 | -1.51% | 1,584 |