India Tourism Development Corporation Limited (BOM:532189)
India · Delayed Price · Currency is INR 699.80
+1.90 (0.27%)
At close: Jul 31, 2026
BOM:532189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 599.40 | 599.40 | 567.20 | 581.95 | 581.95 | -3.31% | 21,973 |
| Jun 10, 2026 | 601.00 | 633.05 | 592.00 | 601.90 | 601.90 | 1.42% | 65,570 |
| Jun 9, 2026 | 595.05 | 603.25 | 586.90 | 593.45 | 593.45 | -0.87% | 47,466 |
| Jun 8, 2026 | 636.25 | 651.35 | 591.85 | 598.65 | 598.65 | -9.71% | 131,285 |
| Jun 5, 2026 | 615.55 | 706.85 | 610.00 | 663.00 | 663.00 | 12.55% | 1,082,599 |
| Jun 4, 2026 | 553.90 | 589.05 | 542.45 | 589.05 | 589.05 | 10.00% | 18,859 |
| Jun 3, 2026 | 537.00 | 539.05 | 532.50 | 535.50 | 535.50 | -1.38% | 2,162 |
| Jun 2, 2026 | 531.95 | 544.00 | 531.80 | 543.00 | 543.00 | 1.49% | 1,468 |
| Jun 1, 2026 | 540.10 | 548.80 | 532.00 | 535.05 | 535.05 | -1.92% | 2,434 |
| May 29, 2026 | 545.00 | 555.90 | 538.00 | 545.55 | 545.55 | -0.77% | 1,233 |
| 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 |