ITI Limited (BOM:523610)
India · Delayed Price · Currency is INR 291.80
-5.55 (-1.87%)
At close: Apr 20, 2026
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 296.45 | 297.35 | 291.15 | 291.80 | 291.80 | -1.87% | 84,303 |
| Apr 17, 2026 | 291.40 | 307.40 | 291.00 | 297.35 | 297.35 | 2.09% | 202,124 |
| Apr 16, 2026 | 293.70 | 296.70 | 289.05 | 291.25 | 291.25 | -0.19% | 91,058 |
| Apr 15, 2026 | 292.55 | 297.15 | 290.80 | 291.80 | 291.80 | 0.90% | 120,459 |
| Apr 13, 2026 | 288.20 | 290.75 | 278.70 | 289.20 | 289.20 | -1.08% | 112,466 |
| Apr 10, 2026 | 293.20 | 298.00 | 290.30 | 292.35 | 292.35 | -1.75% | 426,414 |
| Apr 9, 2026 | 266.75 | 304.00 | 265.75 | 297.55 | 297.55 | 11.55% | 2,024,764 |
| Apr 8, 2026 | 267.15 | 267.90 | 262.00 | 266.75 | 266.75 | 3.81% | 65,726 |
| Apr 7, 2026 | 255.35 | 261.90 | 255.30 | 256.95 | 256.95 | -0.54% | 29,935 |
| Apr 6, 2026 | 254.65 | 259.40 | 251.00 | 258.35 | 258.35 | 1.10% | 51,428 |
| Apr 2, 2026 | 251.00 | 256.65 | 246.25 | 255.55 | 255.55 | 0.24% | 46,043 |
| Apr 1, 2026 | 244.55 | 257.00 | 244.55 | 254.95 | 254.95 | 6.67% | 52,731 |
| Mar 30, 2026 | 251.85 | 251.85 | 238.00 | 239.00 | 239.00 | -4.97% | 56,077 |
| 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 |