ITI Limited (BOM:523610)
India · Delayed Price · Currency is INR 319.90
-3.05 (-0.94%)
At close: Sep 17, 2025
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 312.35 | 322.90 | 312.35 | 320.65 | 320.65 | 1.33% | 37,104 |
| Sep 18, 2025 | 324.75 | 324.75 | 315.05 | 316.45 | 316.45 | -1.08% | 15,669 |
| Sep 17, 2025 | 325.00 | 326.25 | 317.85 | 319.90 | 319.90 | -0.94% | 36,269 |
| Sep 16, 2025 | 321.10 | 327.60 | 318.65 | 322.95 | 322.95 | -0.05% | 110,217 |
| Sep 15, 2025 | 309.55 | 331.00 | 309.55 | 323.10 | 323.10 | 4.36% | 377,200 |
| Sep 12, 2025 | 305.25 | 312.35 | 305.25 | 309.60 | 309.60 | 0.72% | 31,832 |
| Sep 11, 2025 | 307.40 | 309.55 | 305.70 | 307.40 | 307.40 | -0.37% | 23,910 |
| Sep 10, 2025 | 309.55 | 313.90 | 307.20 | 308.55 | 308.55 | -0.18% | 50,635 |
| Sep 9, 2025 | 308.95 | 314.75 | 306.80 | 309.10 | 309.10 | -1.25% | 23,620 |
| Sep 8, 2025 | 308.35 | 317.00 | 304.30 | 313.00 | 313.00 | 1.56% | 89,958 |
| Sep 5, 2025 | 312.85 | 316.20 | 306.20 | 308.20 | 308.20 | -0.69% | 34,102 |
| Sep 4, 2025 | 318.25 | 319.95 | 307.05 | 310.35 | 310.35 | -1.62% | 140,709 |
| Sep 3, 2025 | 303.00 | 322.15 | 303.00 | 315.45 | 315.45 | 4.63% | 269,882 |
| Sep 2, 2025 | 282.55 | 311.80 | 282.55 | 301.50 | 301.50 | 6.01% | 371,006 |
| Sep 1, 2025 | 285.50 | 286.80 | 281.95 | 284.40 | 284.40 | -0.09% | 36,164 |
| Aug 29, 2025 | 283.20 | 285.45 | 280.00 | 284.65 | 284.65 | 0.53% | 22,277 |
| Aug 28, 2025 | 287.35 | 287.35 | 282.10 | 283.15 | 283.15 | -1.72% | 27,264 |
| Aug 26, 2025 | 290.75 | 293.45 | 287.00 | 288.10 | 288.10 | -2.04% | 22,265 |
| Aug 25, 2025 | 299.65 | 299.65 | 293.15 | 294.10 | 294.10 | -0.78% | 24,859 |
| Aug 22, 2025 | 296.55 | 302.15 | 293.15 | 296.40 | 296.40 | -0.25% | 23,476 |
| Aug 21, 2025 | 304.95 | 304.95 | 295.00 | 297.15 | 297.15 | 0.66% | 53,334 |
| Aug 20, 2025 | 298.45 | 298.45 | 293.85 | 295.20 | 295.20 | -0.05% | 22,473 |
| Aug 19, 2025 | 295.00 | 295.95 | 292.70 | 295.35 | 295.35 | 0.46% | 7,742 |
| Aug 18, 2025 | 306.55 | 306.55 | 293.00 | 294.00 | 294.00 | 0.94% | 41,077 |
| Aug 14, 2025 | 301.75 | 301.75 | 288.25 | 291.25 | 291.25 | -3.61% | 51,663 |
| Aug 13, 2025 | 302.65 | 310.45 | 300.15 | 302.15 | 302.15 | - | 20,393 |
| Aug 12, 2025 | 309.50 | 309.50 | 300.65 | 302.15 | 302.15 | 0.57% | 25,100 |
| Aug 11, 2025 | 302.05 | 303.20 | 292.10 | 300.45 | 300.45 | -0.78% | 39,464 |
| Aug 8, 2025 | 319.75 | 320.20 | 300.80 | 302.80 | 302.80 | -5.48% | 122,744 |
| Aug 7, 2025 | 305.40 | 325.50 | 305.40 | 320.35 | 320.35 | 6.98% | 561,756 |
| Aug 6, 2025 | 290.00 | 304.10 | 290.00 | 299.45 | 299.45 | 3.38% | 235,916 |
| Aug 5, 2025 | 293.40 | 295.00 | 288.45 | 289.65 | 289.65 | -0.97% | 11,251 |
| Aug 4, 2025 | 286.35 | 293.90 | 285.80 | 292.50 | 292.50 | 2.15% | 23,665 |
| Aug 1, 2025 | 289.75 | 294.30 | 285.10 | 286.35 | 286.35 | -1.34% | 10,242 |
| Jul 31, 2025 | 288.25 | 293.00 | 286.75 | 290.25 | 290.25 | -1.28% | 20,202 |
| Jul 30, 2025 | 298.55 | 302.70 | 293.00 | 294.00 | 294.00 | -2.10% | 20,695 |
| Jul 29, 2025 | 295.05 | 302.65 | 291.65 | 300.30 | 300.30 | 2.25% | 20,511 |
| Jul 28, 2025 | 298.25 | 305.10 | 292.05 | 293.70 | 293.70 | -3.13% | 21,612 |
| Jul 25, 2025 | 314.60 | 314.60 | 301.50 | 303.20 | 303.20 | -1.11% | 12,727 |
| Jul 24, 2025 | 315.50 | 316.25 | 305.00 | 306.60 | 306.60 | -2.36% | 34,428 |
| Jul 23, 2025 | 312.85 | 317.55 | 312.40 | 314.00 | 314.00 | 0.38% | 20,127 |
| Jul 22, 2025 | 314.60 | 319.50 | 312.00 | 312.80 | 312.80 | -0.57% | 25,688 |
| Jul 21, 2025 | 320.05 | 320.10 | 314.00 | 314.60 | 314.60 | -0.40% | 14,322 |
| Jul 18, 2025 | 313.60 | 321.00 | 313.60 | 315.85 | 315.85 | -0.21% | 21,848 |
| Jul 17, 2025 | 319.95 | 320.00 | 315.50 | 316.50 | 316.50 | -0.50% | 25,974 |
| Jul 16, 2025 | 317.90 | 320.75 | 317.10 | 318.10 | 318.10 | 0.08% | 17,342 |
| Jul 15, 2025 | 315.65 | 322.40 | 315.65 | 317.85 | 317.85 | -0.47% | 44,907 |
| Jul 14, 2025 | 316.10 | 327.20 | 311.60 | 319.35 | 319.35 | 1.20% | 69,431 |
| Jul 11, 2025 | 319.20 | 320.00 | 315.05 | 315.55 | 315.55 | -1.03% | 39,219 |
| Jul 10, 2025 | 315.60 | 322.30 | 315.60 | 318.85 | 318.85 | 0.02% | 17,403 |