ITL Industries Limited (BOM:522183)
India · Delayed Price · Currency is INR 280.35
-42.05 (-13.04%)
At close: Jun 1, 2026
ITL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 320.45 | 321.00 | 315.00 | 320.85 | 320.85 | - | 1,692 |
| May 19, 2026 | 319.85 | 321.50 | 312.50 | 320.85 | 320.85 | 1.21% | 1,063 |
| May 18, 2026 | 318.50 | 318.50 | 313.00 | 317.00 | 317.00 | 0.63% | 2,867 |
| May 15, 2026 | 318.45 | 318.45 | 308.05 | 315.00 | 315.00 | 0.35% | 345 |
| May 14, 2026 | 314.50 | 314.50 | 307.50 | 313.90 | 313.90 | 0.95% | 530 |
| May 13, 2026 | 319.45 | 319.45 | 308.50 | 310.95 | 310.95 | -1.71% | 1,471 |
| May 12, 2026 | 322.45 | 322.45 | 316.00 | 316.35 | 316.35 | -1.20% | 1,119 |
| May 11, 2026 | 325.45 | 325.45 | 310.20 | 320.20 | 320.20 | 1.59% | 3,351 |
| May 8, 2026 | 318.00 | 318.00 | 311.25 | 315.20 | 315.20 | -0.88% | 1,486 |
| May 7, 2026 | 330.00 | 330.00 | 312.00 | 318.00 | 318.00 | 0.94% | 3,298 |
| May 6, 2026 | 320.95 | 335.00 | 310.00 | 315.05 | 315.05 | -0.74% | 5,689 |
| May 5, 2026 | 285.00 | 333.90 | 274.15 | 317.40 | 317.40 | 12.67% | 29,718 |
| May 4, 2026 | 294.00 | 297.40 | 279.95 | 281.70 | 281.70 | -2.98% | 4,063 |
| Apr 30, 2026 | 297.15 | 297.15 | 285.10 | 290.35 | 290.35 | 0.76% | 2,165 |
| Apr 29, 2026 | 302.80 | 302.80 | 285.10 | 288.15 | 288.15 | -1.92% | 3,099 |
| Apr 28, 2026 | 310.90 | 310.90 | 290.00 | 293.80 | 293.80 | -3.12% | 3,532 |
| Apr 27, 2026 | 289.85 | 328.65 | 289.85 | 303.25 | 303.25 | 5.66% | 20,594 |
| Apr 24, 2026 | 299.00 | 299.00 | 279.00 | 287.00 | 287.00 | -1.12% | 3,140 |
| Apr 23, 2026 | 302.30 | 302.30 | 288.70 | 290.25 | 290.25 | -4.02% | 886 |
| Apr 22, 2026 | 294.95 | 303.00 | 285.00 | 302.40 | 302.40 | 1.32% | 1,659 |
| Apr 21, 2026 | 303.60 | 303.60 | 293.00 | 298.45 | 298.45 | -0.02% | 53 |
| Apr 20, 2026 | 301.10 | 314.90 | 295.10 | 298.50 | 298.50 | -1.29% | 2,766 |
| Apr 17, 2026 | 299.85 | 311.95 | 299.85 | 302.40 | 302.40 | -0.28% | 3,250 |
| Apr 16, 2026 | 313.90 | 313.90 | 281.10 | 303.25 | 303.25 | -0.93% | 3,139 |
| Apr 15, 2026 | 311.55 | 311.55 | 300.00 | 306.10 | 306.10 | -0.84% | 1,642 |
| Apr 13, 2026 | 307.00 | 310.75 | 300.80 | 308.70 | 308.70 | -0.02% | 337 |
| Apr 10, 2026 | 318.80 | 318.80 | 308.00 | 308.75 | 308.75 | 0.08% | 1,272 |
| Apr 9, 2026 | 318.00 | 323.85 | 306.00 | 308.50 | 308.50 | -1.63% | 3,856 |
| Apr 8, 2026 | 309.00 | 317.45 | 301.60 | 313.60 | 313.60 | 6.29% | 2,656 |
| Apr 7, 2026 | 318.00 | 318.00 | 286.00 | 295.05 | 295.05 | 2.73% | 429 |
| Apr 6, 2026 | 287.25 | 292.00 | 280.00 | 287.20 | 287.20 | 2.43% | 892 |
| Apr 2, 2026 | 284.35 | 284.35 | 275.15 | 280.40 | 280.40 | 2.21% | 933 |
| Apr 1, 2026 | 284.00 | 284.00 | 264.25 | 274.35 | 274.35 | 2.64% | 573 |
| Mar 30, 2026 | 260.05 | 289.95 | 252.30 | 267.30 | 267.30 | -0.15% | 1,937 |
| Mar 27, 2026 | 279.00 | 279.00 | 251.60 | 267.70 | 267.70 | 2.61% | 4,715 |
| Mar 25, 2026 | 250.00 | 269.95 | 235.15 | 260.90 | 260.90 | 6.84% | 5,788 |
| Mar 24, 2026 | 245.00 | 245.00 | 235.15 | 244.20 | 244.20 | 1.79% | 2,217 |
| Mar 23, 2026 | 248.40 | 248.40 | 234.00 | 239.90 | 239.90 | -1.44% | 1,287 |
| Mar 20, 2026 | 248.00 | 248.00 | 238.10 | 243.40 | 243.40 | -0.31% | 1,424 |
| Mar 19, 2026 | 240.00 | 250.00 | 234.35 | 244.15 | 244.15 | 2.78% | 4,900 |
| Mar 18, 2026 | 237.00 | 241.90 | 230.50 | 237.55 | 237.55 | 1.67% | 597 |
| Mar 17, 2026 | 230.00 | 238.90 | 227.00 | 233.65 | 233.65 | 4.38% | 2,392 |
| Mar 16, 2026 | 238.30 | 244.90 | 221.05 | 223.85 | 223.85 | -5.61% | 5,174 |
| Mar 13, 2026 | 248.90 | 248.90 | 228.00 | 237.15 | 237.15 | -1.68% | 3,801 |