India Tourism Development Corporation Limited (BOM:532189)
India · Delayed Price · Currency is INR 549.80
+0.20 (0.04%)
At close: May 27, 2026
BOM:532189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 540.00 | 555.25 | 538.65 | 549.80 | 549.80 | 0.04% | 3,377 |
| May 26, 2026 | 554.10 | 564.50 | 548.45 | 549.60 | 549.60 | -0.84% | 1,130 |
| May 25, 2026 | 552.60 | 560.05 | 552.10 | 554.25 | 554.25 | 0.72% | 3,305 |
| May 22, 2026 | 515.55 | 554.35 | 515.55 | 550.30 | 550.30 | 0.05% | 7,184 |
| May 21, 2026 | 558.00 | 558.00 | 543.10 | 550.05 | 550.05 | 1.38% | 1,206 |
| May 20, 2026 | 541.00 | 546.00 | 539.70 | 542.55 | 542.55 | -0.86% | 797 |
| May 19, 2026 | 546.95 | 555.00 | 537.65 | 547.25 | 547.25 | 1.26% | 1,669 |
| May 18, 2026 | 545.95 | 545.95 | 527.65 | 540.45 | 540.45 | -1.06% | 2,831 |
| May 15, 2026 | 555.05 | 561.15 | 544.90 | 546.25 | 546.25 | -2.68% | 2,478 |
| May 14, 2026 | 551.15 | 565.15 | 551.15 | 561.30 | 561.30 | -0.29% | 4,353 |
| May 13, 2026 | 560.00 | 568.65 | 556.90 | 562.95 | 562.95 | -1.19% | 7,626 |
| May 12, 2026 | 599.15 | 599.15 | 563.00 | 569.75 | 569.75 | -2.89% | 12,322 |
| May 11, 2026 | 581.75 | 615.00 | 567.00 | 586.70 | 586.70 | 0.35% | 19,195 |
| May 8, 2026 | 594.30 | 598.20 | 582.80 | 584.65 | 584.65 | -1.56% | 3,049 |
| May 7, 2026 | 591.00 | 600.30 | 590.85 | 593.90 | 593.90 | 0.13% | 3,138 |
| May 6, 2026 | 579.00 | 606.35 | 579.00 | 593.15 | 593.15 | 1.95% | 9,342 |
| May 5, 2026 | 576.05 | 596.00 | 576.05 | 581.80 | 581.80 | -0.70% | 2,753 |
| May 4, 2026 | 589.90 | 596.40 | 583.10 | 585.90 | 585.90 | -0.11% | 4,871 |
| Apr 30, 2026 | 599.45 | 599.45 | 582.10 | 586.55 | 586.55 | -1.60% | 2,744 |
| Apr 29, 2026 | 592.05 | 599.45 | 589.45 | 596.10 | 596.10 | 0.55% | 10,160 |
| Apr 28, 2026 | 603.25 | 603.25 | 589.45 | 592.85 | 592.85 | -1.37% | 6,030 |
| Apr 27, 2026 | 585.05 | 614.90 | 585.05 | 601.10 | 601.10 | 2.58% | 11,533 |
| Apr 24, 2026 | 609.65 | 610.00 | 581.70 | 586.00 | 586.00 | -3.90% | 10,298 |
| Apr 23, 2026 | 610.55 | 624.25 | 606.00 | 609.75 | 609.75 | -1.76% | 8,960 |
| Apr 22, 2026 | 624.85 | 633.05 | 614.00 | 620.70 | 620.70 | -1.16% | 10,893 |
| Apr 21, 2026 | 614.25 | 671.70 | 594.65 | 628.00 | 628.00 | 2.84% | 111,862 |
| Apr 20, 2026 | 610.65 | 635.00 | 605.00 | 610.65 | 610.65 | -1.03% | 23,875 |
| Apr 17, 2026 | 632.20 | 645.00 | 614.60 | 617.00 | 617.00 | -3.51% | 31,922 |
| Apr 16, 2026 | 650.30 | 654.15 | 629.15 | 639.45 | 639.45 | -0.68% | 134,929 |
| Apr 15, 2026 | 634.00 | 664.80 | 631.00 | 643.80 | 643.80 | 1.81% | 440,606 |
| Apr 13, 2026 | 608.25 | 673.35 | 573.80 | 632.35 | 632.35 | 3.30% | 1,679,316 |
| Apr 10, 2026 | 560.05 | 636.70 | 545.65 | 612.15 | 612.15 | 15.37% | 3,905,102 |
| Apr 9, 2026 | 440.85 | 530.60 | 435.05 | 530.60 | 530.60 | 19.99% | 659,769 |
| Apr 8, 2026 | 430.20 | 444.25 | 428.95 | 442.20 | 442.20 | 7.41% | 2,837 |
| Apr 7, 2026 | 409.95 | 418.00 | 405.00 | 411.70 | 411.70 | 0.51% | 1,498 |
| Apr 6, 2026 | 409.90 | 410.70 | 398.85 | 409.60 | 409.60 | 1.19% | 981 |
| Apr 2, 2026 | 390.00 | 408.10 | 381.10 | 404.80 | 404.80 | 2.29% | 2,036 |
| Apr 1, 2026 | 375.00 | 403.65 | 375.00 | 395.75 | 395.75 | 6.80% | 4,194 |
| Mar 30, 2026 | 429.40 | 429.40 | 368.00 | 370.55 | 370.55 | -4.16% | 3,757 |
| Mar 27, 2026 | 412.00 | 412.00 | 386.00 | 386.65 | 386.65 | -6.21% | 4,049 |
| Mar 25, 2026 | 408.95 | 423.90 | 404.85 | 412.25 | 412.25 | 2.11% | 2,929 |
| Mar 24, 2026 | 400.00 | 406.20 | 390.35 | 403.75 | 403.75 | 3.26% | 2,129 |
| Mar 23, 2026 | 420.65 | 421.40 | 387.55 | 391.00 | 391.00 | -8.17% | 3,287 |
| Mar 20, 2026 | 416.05 | 434.70 | 416.05 | 425.80 | 425.80 | 1.53% | 991 |
| Mar 19, 2026 | 438.00 | 438.00 | 418.70 | 419.40 | 419.40 | -5.33% | 2,006 |
| Mar 18, 2026 | 440.65 | 453.90 | 438.25 | 443.00 | 443.00 | 3.69% | 4,007 |
| Mar 17, 2026 | 429.90 | 430.45 | 425.00 | 427.25 | 427.25 | -0.05% | 1,339 |
| Mar 16, 2026 | 439.50 | 440.60 | 421.00 | 427.45 | 427.45 | -2.73% | 1,649 |
| Mar 13, 2026 | 459.05 | 459.05 | 437.00 | 439.45 | 439.45 | -5.47% | 2,519 |
| Mar 12, 2026 | 459.50 | 470.55 | 451.20 | 464.90 | 464.90 | 0.08% | 816 |