ITL Industries Limited (BOM:522183)
India · Delayed Price · Currency is INR 363.00
+0.20 (0.06%)
At close: Oct 1, 2026
ITL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 320.00 | 327.55 | 312.00 | 320.80 | 319.72 | 1.97% | 2,691 |
| Aug 5, 2026 | 306.00 | 316.20 | 306.00 | 314.60 | 313.54 | 1.81% | 1,730 |
| Aug 4, 2026 | 318.00 | 318.00 | 305.00 | 309.00 | 307.96 | -2.94% | 2,077 |
| Aug 3, 2026 | 306.80 | 320.00 | 303.40 | 318.35 | 317.28 | 5.85% | 5,246 |
| Jul 31, 2026 | 307.00 | 307.00 | 280.20 | 300.75 | 299.74 | 1.76% | 2,119 |
| Jul 30, 2026 | 308.90 | 308.90 | 289.35 | 295.55 | 294.55 | -2.15% | 1,100 |
| Jul 29, 2026 | 285.10 | 314.80 | 285.10 | 302.05 | 301.03 | 3.23% | 4,202 |
| Jul 28, 2026 | 290.00 | 308.95 | 285.00 | 292.60 | 291.61 | -3.40% | 1,954 |
| Jul 27, 2026 | 294.90 | 314.90 | 280.00 | 302.90 | 301.88 | 6.02% | 4,581 |
| Jul 24, 2026 | 295.00 | 295.00 | 280.00 | 285.70 | 284.74 | -0.63% | 566 |
| Jul 23, 2026 | 308.00 | 308.00 | 280.00 | 287.50 | 286.53 | 1.84% | 234 |
| Jul 22, 2026 | 300.00 | 300.00 | 280.90 | 282.30 | 281.35 | -0.51% | 208 |
| Jul 21, 2026 | 302.00 | 302.00 | 283.25 | 283.75 | 282.79 | -3.11% | 502 |
| Jul 20, 2026 | 289.90 | 298.80 | 289.00 | 292.85 | 291.86 | 1.60% | 95 |