Indo Tech Transformers Limited (BOM:532717)
India · Delayed Price · Currency is INR 3,326.05
-21.00 (-0.63%)
At close: Oct 7, 2026
BOM:532717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3,383.35 | 3,390.20 | 3,300.80 | 3,326.05 | 3,326.05 | -0.63% | 952 |
| Oct 6, 2026 | 3,309.35 | 3,395.40 | 3,282.15 | 3,347.05 | 3,347.05 | 2.10% | 1,868 |
| Oct 5, 2026 | 3,461.85 | 3,468.25 | 3,259.90 | 3,278.20 | 3,278.20 | -2.17% | 1,684 |
| Oct 1, 2026 | 3,290.00 | 3,350.80 | 3,148.80 | 3,350.80 | 3,350.80 | 5.00% | 5,452 |
| Sep 30, 2026 | 3,145.10 | 3,277.40 | 3,145.10 | 3,191.25 | 3,191.25 | -0.10% | 668 |
| Sep 29, 2026 | 3,107.90 | 3,266.90 | 3,081.75 | 3,194.50 | 3,194.50 | 1.80% | 1,580 |
| Sep 28, 2026 | 3,142.85 | 3,177.60 | 3,090.00 | 3,137.95 | 3,137.95 | -1.39% | 1,324 |
| Sep 25, 2026 | 3,206.00 | 3,229.10 | 3,088.80 | 3,182.05 | 3,182.05 | -0.25% | 3,692 |
| Sep 24, 2026 | 3,276.00 | 3,311.35 | 3,186.50 | 3,190.05 | 3,190.05 | -3.01% | 1,562 |
| Sep 23, 2026 | 3,374.95 | 3,375.00 | 3,270.00 | 3,289.15 | 3,289.15 | 0.24% | 467 |
| Sep 22, 2026 | 3,295.50 | 3,358.25 | 3,250.00 | 3,281.20 | 3,281.20 | -1.00% | 1,000 |
| Sep 21, 2026 | 3,410.75 | 3,410.75 | 3,280.00 | 3,314.35 | 3,314.35 | -2.34% | 1,195 |
| Sep 18, 2026 | 3,446.55 | 3,454.40 | 3,364.80 | 3,393.80 | 3,393.80 | -0.46% | 1,405 |
| Sep 17, 2026 | 3,390.35 | 3,473.95 | 3,389.70 | 3,409.55 | 3,409.55 | 1.31% | 1,378 |
| Sep 16, 2026 | 3,282.40 | 3,391.65 | 3,206.00 | 3,365.55 | 3,365.55 | 0.05% | 3,159 |
| Sep 15, 2026 | 3,486.05 | 3,522.50 | 3,352.30 | 3,374.00 | 3,364.00 | -4.38% | 1,706 |
| Sep 11, 2026 | 3,602.00 | 3,675.00 | 3,459.05 | 3,528.70 | 3,518.24 | -2.04% | 1,174 |
| Sep 10, 2026 | 3,645.00 | 3,666.55 | 3,580.30 | 3,602.35 | 3,591.67 | -1.35% | 570 |
| Sep 9, 2026 | 3,740.40 | 3,757.50 | 3,651.00 | 3,651.65 | 3,640.83 | -0.17% | 786 |
| Sep 8, 2026 | 3,697.85 | 3,842.20 | 3,604.95 | 3,657.95 | 3,647.11 | -0.04% | 2,407 |
| Sep 7, 2026 | 3,693.30 | 3,693.30 | 3,565.50 | 3,659.25 | 3,648.40 | 0.08% | 1,500 |
| Sep 4, 2026 | 3,600.75 | 3,706.10 | 3,600.75 | 3,656.25 | 3,645.41 | 1.11% | 875 |
| Sep 3, 2026 | 3,619.90 | 3,675.00 | 3,585.00 | 3,615.95 | 3,605.23 | 1.29% | 1,314 |
| Sep 2, 2026 | 3,671.50 | 3,704.35 | 3,550.00 | 3,569.95 | 3,559.37 | -3.67% | 7,562 |
| Sep 1, 2026 | 3,658.75 | 3,813.65 | 3,658.75 | 3,706.05 | 3,695.07 | -0.20% | 1,301 |
| Aug 31, 2026 | 3,738.00 | 3,757.00 | 3,681.00 | 3,713.60 | 3,702.59 | -1.12% | 665 |
| Aug 28, 2026 | 3,757.25 | 3,794.80 | 3,747.25 | 3,755.70 | 3,744.57 | 0.97% | 400 |
| Aug 27, 2026 | 3,730.00 | 3,832.00 | 3,697.20 | 3,719.45 | 3,708.43 | -0.74% | 1,567 |
| Aug 26, 2026 | 3,800.15 | 3,846.85 | 3,726.85 | 3,747.00 | 3,735.89 | -0.07% | 1,283 |
| Aug 25, 2026 | 3,895.95 | 3,895.95 | 3,714.70 | 3,749.50 | 3,738.39 | -2.93% | 604 |
| Aug 24, 2026 | 3,914.05 | 4,035.30 | 3,832.65 | 3,862.70 | 3,851.25 | -1.00% | 1,914 |
| Aug 21, 2026 | 3,794.00 | 3,908.50 | 3,773.20 | 3,901.70 | 3,890.14 | 4.82% | 2,847 |
| Aug 20, 2026 | 3,630.05 | 3,897.45 | 3,610.00 | 3,722.40 | 3,711.37 | 0.28% | 11,250 |
| Aug 19, 2026 | 3,962.40 | 3,962.45 | 3,680.05 | 3,711.90 | 3,700.90 | -1.64% | 2,467 |
| Aug 18, 2026 | 3,651.85 | 3,773.80 | 3,651.85 | 3,773.80 | 3,762.62 | 5.00% | 1,578 |
| Aug 17, 2026 | 3,598.80 | 3,629.00 | 3,476.75 | 3,594.10 | 3,583.45 | 1.55% | 1,477 |
| Aug 14, 2026 | 3,302.35 | 3,600.00 | 3,302.35 | 3,539.40 | 3,528.91 | 2.36% | 2,043 |
| Aug 13, 2026 | 3,420.10 | 3,526.00 | 3,386.60 | 3,457.75 | 3,447.50 | -2.69% | 2,852 |
| Aug 12, 2026 | 3,699.75 | 3,700.00 | 3,553.30 | 3,553.30 | 3,542.77 | -5.00% | 3,872 |
| Aug 11, 2026 | 3,804.00 | 3,853.50 | 3,705.00 | 3,740.30 | 3,729.21 | -1.93% | 1,671 |
| Aug 10, 2026 | 3,850.00 | 3,932.00 | 3,630.00 | 3,814.10 | 3,802.80 | 0.78% | 1,090 |
| Aug 7, 2026 | 3,980.60 | 3,980.60 | 3,736.25 | 3,784.60 | 3,773.38 | -0.17% | 1,538 |
| Aug 6, 2026 | 3,561.00 | 3,791.05 | 3,561.00 | 3,791.05 | 3,779.81 | 5.00% | 3,389 |
| Aug 5, 2026 | 3,565.30 | 3,650.00 | 3,461.50 | 3,610.55 | 3,599.85 | 1.27% | 403 |
| Aug 4, 2026 | 3,475.00 | 3,574.00 | 3,437.75 | 3,565.30 | 3,554.73 | 2.68% | 557 |
| Aug 3, 2026 | 3,450.00 | 3,538.00 | 3,368.50 | 3,472.35 | 3,462.06 | 1.03% | 1,176 |
| Jul 31, 2026 | 3,340.30 | 3,500.00 | 3,340.30 | 3,437.10 | 3,426.91 | 0.41% | 551 |
| Jul 30, 2026 | 3,362.00 | 3,473.95 | 3,362.00 | 3,423.05 | 3,412.90 | -1.62% | 916 |
| Jul 29, 2026 | 3,510.00 | 3,510.00 | 3,349.00 | 3,479.30 | 3,468.99 | 1.68% | 414 |
| Jul 28, 2026 | 3,505.00 | 3,524.00 | 3,400.00 | 3,421.75 | 3,411.61 | -3.38% | 1,075 |