ITI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	308.30	313.75	297.75	301.55	301.55	0.07%	104,913
May 27, 2026	303.35	303.35	299.00	301.35	301.35	0.45%	21,170
May 26, 2026	293.00	312.00	291.50	300.00	300.00	3.18%	249,198
May 25, 2026	290.30	295.60	290.00	290.75	290.75	0.71%	36,727
May 22, 2026	287.65	292.15	287.35	288.70	288.70	0.49%	21,874
May 21, 2026	291.55	291.55	286.25	287.30	287.30	0.47%	15,978
May 20, 2026	282.80	286.80	280.90	285.95	285.95	0.05%	11,770
May 19, 2026	282.85	289.70	282.85	285.80	285.80	0.55%	16,323
May 18, 2026	284.60	285.55	277.80	284.25	284.25	-0.98%	28,054
May 15, 2026	296.85	296.85	285.20	287.05	287.05	-1.22%	17,844
May 14, 2026	290.00	294.30	283.25	290.60	290.60	0.68%	27,904
May 13, 2026	284.50	289.95	283.25	288.65	288.65	2.07%	19,579
May 12, 2026	293.00	294.00	281.30	282.80	282.80	-3.56%	43,743
May 11, 2026	300.00	300.00	292.05	293.25	293.25	-2.25%	25,988
May 8, 2026	303.15	304.60	299.30	300.00	300.00	-1.15%	22,681
May 7, 2026	302.20	307.55	300.50	303.50	303.50	0.45%	73,680
May 6, 2026	301.75	304.35	299.05	302.15	302.15	0.10%	55,755
May 5, 2026	299.90	310.60	299.80	301.85	301.85	0.65%	82,691
May 4, 2026	301.05	304.05	296.75	299.90	299.90	0.37%	24,136
Apr 30, 2026	299.80	303.20	294.45	298.80	298.80	-1.50%	53,956
Apr 29, 2026	305.55	306.95	301.10	303.35	303.35	-0.62%	46,135
Apr 28, 2026	300.30	312.00	298.00	305.25	305.25	1.83%	181,492
Apr 27, 2026	298.50	303.00	298.45	299.75	299.75	0.50%	99,949
Apr 24, 2026	304.95	306.20	295.15	298.25	298.25	-1.83%	61,843
Apr 23, 2026	303.30	306.70	300.10	303.80	303.80	-0.15%	148,382
Apr 22, 2026	294.00	319.90	292.50	304.25	304.25	3.33%	1,182,986
Apr 21, 2026	291.80	302.00	291.05	294.45	294.45	0.91%	48,661
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