ITI Limited (BOM:523610)
India · Delayed Price · Currency is INR 251.50
-8.90 (-3.42%)
At close: Mar 27, 2026
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 260.00 | 260.10 | 250.00 | 251.50 | 251.50 | -3.42% | 41,584 |
| Mar 25, 2026 | 259.35 | 263.00 | 257.40 | 260.40 | 260.40 | 1.82% | 54,021 |
| Mar 24, 2026 | 260.55 | 263.20 | 251.20 | 255.75 | 255.75 | 0.45% | 104,122 |
| Mar 23, 2026 | 269.00 | 269.00 | 251.25 | 254.60 | 254.60 | -5.84% | 92,012 |
| Mar 20, 2026 | 272.05 | 274.45 | 267.30 | 270.40 | 270.40 | -1.31% | 239,209 |
| Mar 19, 2026 | 256.20 | 285.90 | 256.20 | 274.00 | 274.00 | 3.26% | 1,887,666 |
| Mar 18, 2026 | 270.10 | 276.25 | 261.50 | 265.35 | 265.35 | -3.54% | 457,681 |
| Mar 17, 2026 | 291.20 | 297.95 | 270.15 | 275.10 | 275.10 | -0.33% | 3,742,648 |
| Mar 16, 2026 | 242.50 | 289.00 | 239.75 | 276.00 | 276.00 | 13.84% | 5,334,685 |
| Mar 13, 2026 | 259.90 | 261.95 | 240.90 | 242.45 | 242.45 | -6.25% | 23,916 |
| Mar 12, 2026 | 252.00 | 262.45 | 246.45 | 258.60 | 258.60 | 1.99% | 44,403 |
| Mar 11, 2026 | 255.10 | 263.95 | 252.15 | 253.55 | 253.55 | -1.32% | 25,277 |
| Mar 10, 2026 | 257.35 | 257.55 | 251.30 | 256.95 | 256.95 | 2.55% | 9,345 |
| Mar 9, 2026 | 258.40 | 258.40 | 246.10 | 250.55 | 250.55 | -3.32% | 18,570 |
| Mar 6, 2026 | 258.00 | 268.20 | 255.80 | 259.15 | 259.15 | 0.76% | 27,892 |
| Mar 5, 2026 | 254.10 | 262.00 | 253.00 | 257.20 | 257.20 | 1.52% | 28,844 |
| Mar 4, 2026 | 252.05 | 256.60 | 250.60 | 253.35 | 253.35 | -2.63% | 15,632 |
| Mar 2, 2026 | 232.90 | 267.05 | 232.90 | 260.20 | 260.20 | -3.67% | 30,473 |
| Feb 27, 2026 | 271.85 | 275.05 | 269.50 | 270.10 | 270.10 | -1.26% | 10,013 |
| Feb 26, 2026 | 271.10 | 277.00 | 270.50 | 273.55 | 273.55 | 0.96% | 22,356 |
| Feb 25, 2026 | 274.05 | 278.50 | 270.25 | 270.95 | 270.95 | -0.91% | 9,422 |
| Feb 24, 2026 | 275.50 | 278.35 | 272.50 | 273.45 | 273.45 | -1.80% | 19,797 |
| Feb 23, 2026 | 281.85 | 282.70 | 277.35 | 278.45 | 278.45 | -0.85% | 23,613 |
| Feb 20, 2026 | 282.95 | 283.20 | 278.70 | 280.85 | 280.85 | -0.53% | 17,467 |
| Feb 19, 2026 | 286.20 | 287.75 | 280.25 | 282.35 | 282.35 | -1.19% | 12,064 |
| Feb 18, 2026 | 285.55 | 290.10 | 285.15 | 285.75 | 285.75 | 0.60% | 24,723 |
| Feb 17, 2026 | 283.80 | 286.75 | 282.60 | 284.05 | 284.05 | 0.39% | 27,025 |
| Feb 16, 2026 | 289.00 | 289.30 | 281.90 | 282.95 | 282.95 | -2.11% | 21,718 |
| Feb 13, 2026 | 293.55 | 293.55 | 285.75 | 289.05 | 289.05 | -1.58% | 28,453 |
| Feb 12, 2026 | 293.05 | 296.20 | 288.50 | 293.70 | 293.70 | 0.02% | 35,690 |
| Feb 11, 2026 | 296.15 | 296.80 | 291.30 | 293.65 | 293.65 | -0.81% | 25,186 |
| Feb 10, 2026 | 295.60 | 306.00 | 294.50 | 296.05 | 296.05 | 0.71% | 49,785 |
| Feb 9, 2026 | 290.00 | 295.75 | 290.00 | 293.95 | 293.95 | 1.40% | 46,520 |
| Feb 6, 2026 | 293.30 | 293.30 | 287.75 | 289.90 | 289.90 | -1.34% | 21,286 |
| Feb 5, 2026 | 290.80 | 300.25 | 288.35 | 293.85 | 293.85 | 1.05% | 72,584 |
| Feb 4, 2026 | 295.70 | 295.70 | 287.50 | 290.80 | 290.80 | 0.41% | 27,624 |
| Feb 3, 2026 | 296.65 | 296.65 | 285.70 | 289.60 | 289.60 | 2.26% | 28,439 |
| Feb 2, 2026 | 284.95 | 287.60 | 276.95 | 283.20 | 283.20 | 0.18% | 24,760 |
| Feb 1, 2026 | 292.55 | 298.50 | 281.25 | 282.70 | 282.70 | -2.18% | 96,201 |
| Jan 30, 2026 | 289.35 | 296.00 | 285.75 | 289.00 | 289.00 | -0.77% | 55,837 |
| Jan 29, 2026 | 293.30 | 296.05 | 285.90 | 291.25 | 291.25 | -0.33% | 42,251 |
| Jan 28, 2026 | 281.25 | 301.95 | 281.25 | 292.20 | 292.20 | 4.53% | 196,555 |
| Jan 27, 2026 | 279.70 | 283.50 | 271.35 | 279.55 | 279.55 | -0.13% | 70,307 |
| Jan 23, 2026 | 290.90 | 292.00 | 277.40 | 279.90 | 279.90 | -3.73% | 33,833 |
| Jan 22, 2026 | 292.05 | 293.20 | 288.10 | 290.75 | 290.75 | 1.50% | 23,344 |
| Jan 21, 2026 | 288.75 | 291.05 | 281.50 | 286.45 | 286.45 | -1.48% | 49,756 |
| Jan 20, 2026 | 297.10 | 300.30 | 290.00 | 290.75 | 290.75 | -2.27% | 64,004 |
| Jan 19, 2026 | 300.00 | 300.00 | 296.05 | 297.50 | 297.50 | -1.52% | 48,595 |
| Jan 16, 2026 | 298.45 | 305.00 | 298.45 | 302.10 | 302.10 | 0.28% | 68,641 |
| Jan 14, 2026 | 305.35 | 305.35 | 300.10 | 301.25 | 301.25 | -1.15% | 38,061 |