India Tourism Development Corporation Limited (BOM:532189)
India · Delayed Price · Currency is INR 634.55
-7.40 (-1.15%)
At close: Oct 22, 2026
BOM:532189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 643.00 | 646.05 | 631.85 | 634.55 | 634.55 | -1.15% | 2,047 |
| Oct 21, 2026 | 671.00 | 671.00 | 629.00 | 641.95 | 641.95 | -2.95% | 2,759 |
| Oct 19, 2026 | 674.85 | 674.85 | 655.40 | 661.45 | 661.45 | -0.99% | 2,114 |
| Oct 16, 2026 | 666.05 | 671.40 | 662.05 | 668.05 | 668.05 | -0.04% | 2,503 |
| Oct 15, 2026 | 671.70 | 675.00 | 666.00 | 668.35 | 668.35 | -0.88% | 2,932 |
| Oct 14, 2026 | 661.80 | 698.10 | 661.75 | 674.25 | 674.25 | 1.20% | 10,057 |
| Oct 13, 2026 | 664.05 | 668.55 | 657.00 | 666.25 | 666.25 | -0.02% | 5,231 |
| Oct 12, 2026 | 657.10 | 689.55 | 657.10 | 666.35 | 666.35 | 1.13% | 12,271 |
| Oct 9, 2026 | 664.40 | 668.00 | 657.10 | 658.90 | 658.90 | -0.36% | 3,963 |
| Oct 8, 2026 | 684.75 | 684.75 | 654.10 | 661.30 | 661.30 | -1.49% | 5,098 |
| Oct 7, 2026 | 675.40 | 685.40 | 667.10 | 671.30 | 671.30 | -0.61% | 6,971 |
| Oct 6, 2026 | 664.60 | 678.35 | 663.35 | 675.40 | 675.40 | 1.82% | 4,059 |
| Oct 5, 2026 | 656.95 | 682.30 | 656.95 | 663.30 | 663.30 | -0.53% | 11,178 |
| 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 |