ITI Limited (BOM:523610)
India · Delayed Price · Currency is INR 241.40
-5.25 (-2.13%)
At close: Oct 1, 2026
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 242.40 | 246.85 | 238.00 | 241.40 | 241.40 | -2.13% | 16,594 |
| Sep 30, 2026 | 244.90 | 261.00 | 243.05 | 246.65 | 246.65 | 1.40% | 52,547 |
| Sep 29, 2026 | 245.10 | 247.20 | 240.40 | 243.25 | 243.25 | -1.10% | 15,303 |
| Sep 28, 2026 | 251.15 | 254.00 | 245.05 | 245.95 | 245.95 | -2.77% | 20,516 |
| Sep 25, 2026 | 251.00 | 253.70 | 250.50 | 252.95 | 252.95 | 0.82% | 8,859 |
| Sep 24, 2026 | 257.20 | 257.20 | 250.20 | 250.90 | 250.90 | -2.45% | 11,192 |
| Sep 23, 2026 | 253.65 | 259.75 | 252.80 | 257.20 | 257.20 | 1.42% | 29,202 |
| Sep 22, 2026 | 256.00 | 258.25 | 253.00 | 253.60 | 253.60 | -0.63% | 10,676 |
| Sep 21, 2026 | 256.45 | 257.80 | 253.35 | 255.20 | 255.20 | -0.49% | 11,659 |
| Sep 18, 2026 | 254.45 | 257.20 | 254.25 | 256.45 | 256.45 | 0.41% | 7,563 |
| Sep 17, 2026 | 256.40 | 257.45 | 254.00 | 255.40 | 255.40 | 0.10% | 7,701 |
| Sep 16, 2026 | 257.70 | 257.70 | 251.70 | 255.15 | 255.15 | -0.08% | 21,112 |
| Sep 15, 2026 | 263.00 | 268.95 | 255.00 | 255.35 | 255.35 | -2.80% | 7,412 |
| Sep 11, 2026 | 260.20 | 263.90 | 258.10 | 262.70 | 262.70 | -0.30% | 11,623 |
| Sep 10, 2026 | 268.00 | 269.20 | 263.00 | 263.50 | 263.50 | -1.37% | 11,986 |
| Sep 9, 2026 | 270.90 | 270.90 | 267.00 | 267.15 | 267.15 | -1.06% | 4,636 |
| Sep 8, 2026 | 271.95 | 271.95 | 267.50 | 270.00 | 270.00 | -0.18% | 4,710 |
| Sep 7, 2026 | 275.50 | 275.50 | 269.30 | 270.50 | 270.50 | -0.64% | 9,935 |
| Sep 4, 2026 | 268.50 | 276.00 | 268.50 | 272.25 | 272.25 | 1.55% | 11,234 |
| Sep 3, 2026 | 268.95 | 271.20 | 267.75 | 268.10 | 268.10 | 0.11% | 8,265 |
| Sep 2, 2026 | 267.10 | 269.95 | 263.85 | 267.80 | 267.80 | -0.24% | 8,906 |
| Sep 1, 2026 | 270.15 | 271.40 | 267.40 | 268.45 | 268.45 | -1.03% | 20,129 |
| Aug 31, 2026 | 275.00 | 275.05 | 269.95 | 271.25 | 271.25 | -1.51% | 10,204 |
| Aug 28, 2026 | 275.55 | 279.45 | 275.00 | 275.40 | 275.40 | 0.05% | 12,231 |
| Aug 27, 2026 | 279.85 | 279.85 | 275.00 | 275.25 | 275.25 | -1.10% | 4,651 |
| Aug 26, 2026 | 279.00 | 279.70 | 277.40 | 278.30 | 278.30 | 0.14% | 10,076 |
| Aug 25, 2026 | 279.00 | 279.05 | 275.80 | 277.90 | 277.90 | -0.30% | 4,912 |
| Aug 24, 2026 | 283.75 | 283.75 | 278.00 | 278.75 | 278.75 | -0.05% | 5,997 |
| Aug 21, 2026 | 278.05 | 281.60 | 278.05 | 278.90 | 278.90 | -0.21% | 9,062 |
| Aug 20, 2026 | 278.60 | 281.90 | 278.55 | 279.50 | 279.50 | -0.34% | 13,215 |
| Aug 19, 2026 | 282.00 | 295.00 | 277.25 | 280.45 | 280.45 | 0.18% | 73,881 |
| Aug 18, 2026 | 276.20 | 281.40 | 274.40 | 279.95 | 279.95 | 1.36% | 17,286 |
| Aug 17, 2026 | 276.75 | 278.25 | 274.05 | 276.20 | 276.20 | -0.16% | 10,770 |
| Aug 14, 2026 | 280.00 | 281.00 | 274.25 | 276.65 | 276.65 | -1.91% | 41,040 |
| Aug 13, 2026 | 284.00 | 285.90 | 278.55 | 282.05 | 282.05 | -0.49% | 18,809 |
| Aug 12, 2026 | 283.50 | 289.05 | 282.40 | 283.45 | 283.45 | -0.60% | 19,302 |
| Aug 11, 2026 | 285.25 | 287.90 | 283.75 | 285.15 | 285.15 | -0.23% | 13,300 |
| Aug 10, 2026 | 281.75 | 296.00 | 280.50 | 285.80 | 285.80 | 1.03% | 78,498 |
| Aug 7, 2026 | 286.80 | 288.95 | 281.20 | 282.90 | 282.90 | -1.45% | 18,011 |
| Aug 6, 2026 | 281.00 | 289.20 | 280.30 | 287.05 | 287.05 | 1.99% | 25,840 |
| Aug 5, 2026 | 283.25 | 285.00 | 280.20 | 281.45 | 281.45 | -0.42% | 28,714 |
| Aug 4, 2026 | 281.90 | 286.50 | 280.90 | 282.65 | 282.65 | 0.16% | 29,428 |
| Aug 3, 2026 | 282.45 | 282.55 | 277.85 | 282.20 | 282.20 | 2.15% | 17,545 |
| Jul 31, 2026 | 272.10 | 277.95 | 272.10 | 276.25 | 276.25 | 1.01% | 12,777 |
| Jul 30, 2026 | 275.05 | 275.55 | 273.00 | 273.50 | 273.50 | -1.28% | 14,421 |
| Jul 29, 2026 | 273.05 | 278.25 | 271.75 | 277.05 | 277.05 | 1.24% | 24,146 |
| Jul 28, 2026 | 277.80 | 277.80 | 273.05 | 273.65 | 273.65 | -0.83% | 7,325 |
| Jul 27, 2026 | 275.80 | 278.90 | 275.55 | 275.95 | 275.95 | 0.38% | 5,382 |
| Jul 24, 2026 | 274.25 | 276.55 | 272.25 | 274.90 | 274.90 | -1.03% | 26,042 |
| Jul 23, 2026 | 281.55 | 281.55 | 276.30 | 277.75 | 277.75 | -1.02% | 9,299 |