India Tourism Development Corporation Limited (BOM:532189)
India · Delayed Price · Currency is INR 666.85
-20.60 (-3.00%)
At close: Oct 1, 2026
BOM:532189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 677.75 | 678.75 | 660.50 | 666.85 | 666.85 | -3.00% | 12,484 |
| Sep 30, 2026 | 652.95 | 727.00 | 652.95 | 687.45 | 687.45 | 4.83% | 163,429 |
| Sep 29, 2026 | 658.05 | 670.00 | 645.60 | 655.80 | 655.80 | -1.09% | 7,138 |
| Sep 28, 2026 | 684.70 | 684.70 | 660.45 | 663.00 | 663.00 | -2.42% | 3,018 |
| Sep 25, 2026 | 677.85 | 688.35 | 671.90 | 679.45 | 679.45 | -1.09% | 7,612 |
| Sep 24, 2026 | 699.00 | 699.00 | 681.40 | 686.95 | 686.95 | -2.06% | 6,380 |
| Sep 23, 2026 | 706.00 | 713.20 | 691.20 | 701.40 | 701.40 | -0.60% | 13,885 |
| Sep 22, 2026 | 649.70 | 722.40 | 649.70 | 705.65 | 705.65 | 8.20% | 123,800 |
| Sep 21, 2026 | 648.65 | 661.30 | 647.00 | 652.20 | 652.20 | -0.81% | 1,529 |
| Sep 18, 2026 | 662.05 | 666.55 | 655.25 | 657.55 | 657.55 | -1.25% | 3,045 |
| Sep 17, 2026 | 656.95 | 670.60 | 654.90 | 665.85 | 665.85 | 1.83% | 6,132 |
| Sep 16, 2026 | 644.85 | 666.00 | 635.70 | 653.90 | 653.90 | -0.59% | 7,467 |
| Sep 15, 2026 | 690.95 | 690.95 | 647.00 | 657.80 | 657.80 | -4.31% | 13,508 |
| Sep 11, 2026 | 671.35 | 731.65 | 671.35 | 690.40 | 687.45 | 3.19% | 217,135 |
| Sep 10, 2026 | 627.00 | 739.05 | 627.00 | 669.05 | 666.19 | 6.16% | 143,060 |
| Sep 9, 2026 | 638.50 | 638.50 | 628.00 | 630.20 | 627.51 | -1.30% | 3,203 |
| Sep 8, 2026 | 640.25 | 649.25 | 634.85 | 638.50 | 635.77 | -0.92% | 2,654 |
| Sep 7, 2026 | 654.90 | 654.90 | 640.10 | 644.45 | 641.70 | 0.04% | 3,344 |
| Sep 4, 2026 | 645.00 | 649.90 | 639.25 | 644.20 | 641.45 | 0.26% | 3,142 |
| Sep 3, 2026 | 645.00 | 650.00 | 641.65 | 642.50 | 639.75 | 0.74% | 3,554 |
| Sep 2, 2026 | 650.20 | 650.20 | 630.95 | 637.75 | 635.02 | -1.09% | 4,477 |
| Sep 1, 2026 | 638.00 | 677.00 | 638.00 | 644.80 | 642.04 | 0.52% | 18,246 |
| Aug 31, 2026 | 668.90 | 668.90 | 638.00 | 641.45 | 638.71 | -3.21% | 5,621 |
| Aug 28, 2026 | 665.00 | 674.80 | 660.00 | 662.75 | 659.92 | 0.45% | 4,788 |
| Aug 27, 2026 | 680.10 | 686.55 | 658.00 | 659.80 | 656.98 | -3.77% | 12,088 |
| Aug 26, 2026 | 683.50 | 692.60 | 681.55 | 685.65 | 682.72 | 0.79% | 2,025 |
| Aug 25, 2026 | 684.00 | 692.45 | 676.05 | 680.30 | 677.39 | -0.18% | 7,501 |
| Aug 24, 2026 | 681.25 | 694.75 | 678.30 | 681.55 | 678.64 | -0.51% | 2,708 |
| Aug 21, 2026 | 694.05 | 694.05 | 682.65 | 685.05 | 682.12 | -0.33% | 1,661 |
| Aug 20, 2026 | 681.90 | 694.70 | 681.90 | 687.35 | 684.41 | 0.63% | 5,910 |
| Aug 19, 2026 | 687.80 | 705.25 | 679.40 | 683.05 | 680.13 | -1.45% | 5,472 |
| Aug 18, 2026 | 692.30 | 700.00 | 689.65 | 693.10 | 690.14 | -0.43% | 10,137 |
| Aug 17, 2026 | 689.85 | 709.35 | 689.85 | 696.10 | 693.13 | -0.11% | 5,997 |
| Aug 14, 2026 | 704.85 | 707.00 | 692.90 | 696.90 | 693.92 | -0.41% | 12,926 |
| Aug 13, 2026 | 719.75 | 722.00 | 698.85 | 699.80 | 696.81 | -2.90% | 29,538 |
| Aug 12, 2026 | 676.20 | 760.00 | 667.30 | 720.70 | 717.62 | 6.31% | 203,512 |
| Aug 11, 2026 | 684.45 | 688.00 | 675.55 | 677.90 | 675.00 | -2.60% | 7,515 |
| Aug 10, 2026 | 704.95 | 707.30 | 692.45 | 696.00 | 693.03 | -0.64% | 9,752 |
| Aug 7, 2026 | 702.85 | 715.00 | 699.15 | 700.45 | 697.46 | -1.23% | 6,389 |
| Aug 6, 2026 | 714.55 | 714.95 | 705.35 | 709.15 | 706.12 | 0.63% | 6,476 |
| Aug 5, 2026 | 702.45 | 722.00 | 700.95 | 704.70 | 701.69 | -0.11% | 11,412 |
| Aug 4, 2026 | 715.15 | 715.15 | 701.35 | 705.45 | 702.44 | -1.18% | 17,819 |
| Aug 3, 2026 | 710.55 | 730.00 | 706.05 | 713.85 | 710.80 | 2.01% | 23,810 |
| Jul 31, 2026 | 696.55 | 706.10 | 696.55 | 699.80 | 696.81 | 0.27% | 10,087 |
| Jul 30, 2026 | 719.50 | 720.20 | 695.00 | 697.90 | 694.92 | -3.00% | 15,948 |
| Jul 29, 2026 | 718.00 | 731.80 | 715.90 | 719.50 | 716.43 | 0.38% | 14,401 |
| Jul 28, 2026 | 737.30 | 748.05 | 714.70 | 716.75 | 713.69 | -2.76% | 15,771 |
| Jul 27, 2026 | 742.95 | 759.35 | 726.90 | 737.10 | 733.95 | -0.01% | 21,203 |
| Jul 24, 2026 | 748.70 | 748.70 | 722.45 | 737.20 | 734.05 | -1.84% | 25,239 |
| Jul 23, 2026 | 749.10 | 766.80 | 739.00 | 751.00 | 747.79 | -0.03% | 38,246 |