ITI Limited (BOM:523610)
India · Delayed Price · Currency is INR 259.15
+1.95 (0.76%)
At close: Mar 6, 2026
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 297.70 | 317.90 | 297.70 | 304.75 | 304.75 | 3.04% | 741,073 |
| Jan 12, 2026 | 299.95 | 300.00 | 289.40 | 295.75 | 295.75 | -0.85% | 32,703 |
| Jan 9, 2026 | 307.35 | 307.35 | 296.85 | 298.30 | 298.30 | -1.91% | 49,705 |
| Jan 8, 2026 | 308.60 | 311.00 | 301.30 | 304.10 | 304.10 | -2.01% | 50,723 |
| Jan 7, 2026 | 309.60 | 310.85 | 307.20 | 310.35 | 310.35 | 0.24% | 54,211 |
| Jan 6, 2026 | 314.45 | 314.45 | 308.25 | 309.60 | 309.60 | -0.88% | 37,700 |
| Jan 5, 2026 | 312.75 | 321.00 | 311.40 | 312.35 | 312.35 | 0.06% | 53,518 |
| Jan 2, 2026 | 312.30 | 314.50 | 310.35 | 312.15 | 312.15 | 0.42% | 71,238 |
| Jan 1, 2026 | 311.30 | 314.50 | 310.10 | 310.85 | 310.85 | 0.16% | 56,638 |
| Dec 31, 2025 | 308.05 | 317.25 | 308.05 | 310.35 | 310.35 | -0.11% | 89,859 |
| Dec 30, 2025 | 312.00 | 313.55 | 307.30 | 310.70 | 310.70 | -0.61% | 63,003 |
| Dec 29, 2025 | 314.05 | 314.05 | 306.15 | 312.60 | 312.60 | -0.62% | 95,794 |
| Dec 26, 2025 | 313.30 | 327.75 | 310.35 | 314.55 | 314.55 | 0.42% | 190,013 |
| Dec 24, 2025 | 310.45 | 316.80 | 310.20 | 313.25 | 313.25 | 0.98% | 64,750 |