India Tourism Development Corporation Limited (BOM:532189)
India · Delayed Price · Currency is INR 685.05
-2.30 (-0.33%)
At close: Aug 21, 2026
BOM:532189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 694.05 | 694.05 | 682.65 | 685.05 | 685.05 | -0.33% | 1,661 |
| Aug 20, 2026 | 681.90 | 694.70 | 681.90 | 687.35 | 687.35 | 0.63% | 5,910 |
| Aug 19, 2026 | 687.80 | 705.25 | 679.40 | 683.05 | 683.05 | -1.45% | 5,472 |
| Aug 18, 2026 | 692.30 | 700.00 | 689.65 | 693.10 | 693.10 | -0.43% | 10,137 |
| Aug 17, 2026 | 689.85 | 709.35 | 689.85 | 696.10 | 696.10 | -0.11% | 5,997 |
| Aug 14, 2026 | 704.85 | 707.00 | 692.90 | 696.90 | 696.90 | -0.41% | 12,926 |
| Aug 13, 2026 | 719.75 | 722.00 | 698.85 | 699.80 | 699.80 | -2.90% | 29,538 |
| Aug 12, 2026 | 676.20 | 760.00 | 667.30 | 720.70 | 720.70 | 6.31% | 203,512 |
| Aug 11, 2026 | 684.45 | 688.00 | 675.55 | 677.90 | 677.90 | -2.60% | 7,515 |
| Aug 10, 2026 | 704.95 | 707.30 | 692.45 | 696.00 | 696.00 | -0.64% | 9,752 |
| Aug 7, 2026 | 702.85 | 715.00 | 699.15 | 700.45 | 700.45 | -1.23% | 6,389 |
| Aug 6, 2026 | 714.55 | 714.95 | 705.35 | 709.15 | 709.15 | 0.63% | 6,476 |
| Aug 5, 2026 | 702.45 | 722.00 | 700.95 | 704.70 | 704.70 | -0.11% | 11,412 |
| Aug 4, 2026 | 715.15 | 715.15 | 701.35 | 705.45 | 705.45 | -1.18% | 17,819 |
| Aug 3, 2026 | 710.55 | 730.00 | 706.05 | 713.85 | 713.85 | 2.01% | 23,810 |
| Jul 31, 2026 | 696.55 | 706.10 | 696.55 | 699.80 | 699.80 | 0.27% | 10,087 |
| Jul 30, 2026 | 719.50 | 720.20 | 695.00 | 697.90 | 697.90 | -3.00% | 15,948 |
| Jul 29, 2026 | 718.00 | 731.80 | 715.90 | 719.50 | 719.50 | 0.38% | 14,401 |
| Jul 28, 2026 | 737.30 | 748.05 | 714.70 | 716.75 | 716.75 | -2.76% | 15,771 |
| Jul 27, 2026 | 742.95 | 759.35 | 726.90 | 737.10 | 737.10 | -0.01% | 21,203 |
| Jul 24, 2026 | 748.70 | 748.70 | 722.45 | 737.20 | 737.20 | -1.84% | 25,239 |
| Jul 23, 2026 | 749.10 | 766.80 | 739.00 | 751.00 | 751.00 | -0.03% | 38,246 |
| Jul 22, 2026 | 755.05 | 789.45 | 737.80 | 751.20 | 751.20 | -0.95% | 95,272 |
| Jul 21, 2026 | 774.75 | 774.75 | 754.35 | 758.40 | 758.40 | -2.12% | 47,550 |
| Jul 20, 2026 | 736.50 | 821.45 | 733.90 | 774.80 | 774.80 | 4.22% | 585,496 |
| Jul 17, 2026 | 758.95 | 781.00 | 727.00 | 743.45 | 743.45 | -1.63% | 191,546 |
| Jul 16, 2026 | 775.75 | 783.25 | 745.35 | 755.80 | 755.80 | -4.56% | 214,976 |
| Jul 15, 2026 | 672.55 | 820.00 | 672.00 | 791.90 | 791.90 | 15.72% | 1,029,790 |
| Jul 14, 2026 | 701.90 | 704.00 | 681.10 | 684.30 | 684.30 | -2.96% | 36,054 |
| Jul 13, 2026 | 710.00 | 723.55 | 695.00 | 705.15 | 705.15 | -1.86% | 85,589 |
| Jul 10, 2026 | 740.95 | 745.00 | 706.55 | 718.50 | 718.50 | -1.52% | 338,511 |
| Jul 9, 2026 | 702.05 | 767.90 | 702.05 | 729.60 | 729.60 | 0.67% | 1,435,430 |
| Jul 8, 2026 | 732.00 | 787.50 | 686.50 | 724.75 | 724.75 | 3.01% | 3,478,128 |
| Jul 7, 2026 | 589.95 | 703.55 | 587.05 | 703.55 | 703.55 | 20.00% | 806,118 |
| Jul 6, 2026 | 584.80 | 594.70 | 583.35 | 586.30 | 586.30 | -0.17% | 2,115 |
| Jul 3, 2026 | 597.40 | 597.40 | 587.00 | 587.30 | 587.30 | -0.81% | 1,684 |
| Jul 2, 2026 | 587.00 | 593.80 | 585.65 | 592.10 | 592.10 | 0.92% | 5,218 |
| Jul 1, 2026 | 587.15 | 595.45 | 584.00 | 586.70 | 586.70 | -0.29% | 1,500 |
| Jun 30, 2026 | 589.85 | 591.25 | 585.05 | 588.40 | 588.40 | 0.36% | 1,713 |
| Jun 29, 2026 | 592.10 | 601.35 | 582.80 | 586.30 | 586.30 | -2.24% | 7,501 |
| Jun 25, 2026 | 611.15 | 611.15 | 593.80 | 599.75 | 599.75 | -0.51% | 5,658 |
| Jun 24, 2026 | 606.00 | 611.05 | 596.35 | 602.85 | 602.85 | -0.45% | 5,170 |
| Jun 23, 2026 | 621.60 | 621.60 | 605.20 | 605.60 | 605.60 | -3.25% | 10,825 |
| Jun 22, 2026 | 616.80 | 641.50 | 616.80 | 625.95 | 625.95 | 1.12% | 11,762 |
| Jun 19, 2026 | 607.65 | 622.45 | 605.60 | 619.00 | 619.00 | 1.08% | 8,198 |
| Jun 18, 2026 | 622.25 | 629.65 | 606.30 | 612.40 | 612.40 | -1.55% | 13,300 |
| Jun 17, 2026 | 616.60 | 629.90 | 615.45 | 622.05 | 622.05 | 0.55% | 17,873 |
| Jun 16, 2026 | 600.60 | 627.00 | 600.60 | 618.65 | 618.65 | 3.40% | 45,968 |
| Jun 15, 2026 | 587.10 | 631.00 | 586.80 | 598.30 | 598.30 | 2.25% | 42,988 |
| Jun 12, 2026 | 588.20 | 598.20 | 578.00 | 585.15 | 585.15 | 0.55% | 20,505 |