Indo Tech Transformers Limited (BOM:532717)
India · Delayed Price · Currency is INR 2,247.15
+204.25 (10.00%)
At close: Apr 22, 2026
BOM:532717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,965.05 | 2,066.00 | 1,965.05 | 2,042.90 | 2,042.90 | 6.68% | 6,844 |
| Apr 20, 2026 | 1,825.15 | 2,018.35 | 1,783.00 | 1,914.95 | 1,914.95 | 3.21% | 14,960 |
| Apr 17, 2026 | 1,690.00 | 1,888.75 | 1,689.50 | 1,855.45 | 1,855.45 | 10.32% | 7,772 |
| Apr 16, 2026 | 1,799.00 | 1,825.95 | 1,652.70 | 1,681.85 | 1,681.85 | -2.28% | 25,517 |
| Apr 15, 2026 | 1,450.15 | 1,721.10 | 1,450.15 | 1,721.10 | 1,721.10 | 20.00% | 18,072 |
| Apr 13, 2026 | 1,282.20 | 1,456.00 | 1,282.20 | 1,434.25 | 1,434.25 | 8.03% | 3,526 |
| Apr 10, 2026 | 1,322.20 | 1,353.00 | 1,321.20 | 1,327.60 | 1,327.60 | 0.14% | 4,428 |
| Apr 9, 2026 | 1,360.00 | 1,392.65 | 1,314.05 | 1,325.70 | 1,325.70 | -2.46% | 3,782 |
| Apr 8, 2026 | 1,288.00 | 1,380.00 | 1,288.00 | 1,359.15 | 1,359.15 | 8.92% | 2,643 |
| Apr 7, 2026 | 1,268.00 | 1,270.30 | 1,241.00 | 1,247.85 | 1,247.85 | -1.22% | 757 |
| Apr 6, 2026 | 1,253.70 | 1,273.30 | 1,230.10 | 1,263.20 | 1,263.20 | 0.66% | 711 |
| Apr 2, 2026 | 1,202.95 | 1,268.40 | 1,200.00 | 1,254.95 | 1,254.95 | -1.22% | 2,471 |
| Apr 1, 2026 | 1,155.00 | 1,289.95 | 1,155.00 | 1,270.50 | 1,270.50 | 14.74% | 7,622 |
| Mar 30, 2026 | 1,137.00 | 1,175.00 | 1,100.00 | 1,107.30 | 1,107.30 | -6.07% | 5,842 |
| Mar 27, 2026 | 1,250.05 | 1,256.00 | 1,171.00 | 1,178.80 | 1,178.80 | -6.39% | 5,355 |
| Mar 25, 2026 | 1,287.50 | 1,328.40 | 1,250.00 | 1,259.20 | 1,259.20 | 0.14% | 2,608 |
| Mar 24, 2026 | 1,287.95 | 1,287.95 | 1,220.00 | 1,257.45 | 1,257.45 | 2.05% | 2,169 |
| Mar 23, 2026 | 1,264.55 | 1,275.80 | 1,225.00 | 1,232.25 | 1,232.25 | -5.36% | 2,912 |
| Mar 20, 2026 | 1,321.95 | 1,327.00 | 1,291.80 | 1,302.10 | 1,302.10 | 1.58% | 1,198 |
| Mar 19, 2026 | 1,287.00 | 1,312.00 | 1,276.50 | 1,281.80 | 1,281.80 | -2.34% | 610 |
| Mar 18, 2026 | 1,285.85 | 1,341.00 | 1,285.85 | 1,312.50 | 1,312.50 | 2.07% | 2,387 |
| Mar 17, 2026 | 1,244.75 | 1,313.00 | 1,242.25 | 1,285.85 | 1,285.85 | 2.99% | 2,157 |
| Mar 16, 2026 | 1,359.55 | 1,359.55 | 1,235.35 | 1,248.50 | 1,248.50 | -5.32% | 3,286 |
| Mar 13, 2026 | 1,412.40 | 1,412.40 | 1,309.30 | 1,318.65 | 1,318.65 | -4.06% | 1,158 |
| Mar 12, 2026 | 1,343.30 | 1,386.00 | 1,325.00 | 1,374.50 | 1,374.50 | -0.14% | 1,610 |
| Mar 11, 2026 | 1,386.85 | 1,425.00 | 1,362.00 | 1,376.45 | 1,376.45 | -0.58% | 1,468 |
| Mar 10, 2026 | 1,320.00 | 1,391.10 | 1,320.00 | 1,384.50 | 1,384.50 | 4.80% | 1,226 |
| Mar 9, 2026 | 1,336.00 | 1,345.00 | 1,314.00 | 1,321.10 | 1,321.10 | -4.26% | 1,052 |
| Mar 6, 2026 | 1,407.85 | 1,407.85 | 1,365.05 | 1,379.90 | 1,379.90 | -0.52% | 919 |
| Mar 5, 2026 | 1,400.10 | 1,436.25 | 1,365.00 | 1,387.10 | 1,387.10 | -1.21% | 1,719 |
| Mar 4, 2026 | 1,454.60 | 1,473.10 | 1,392.80 | 1,404.05 | 1,404.05 | -5.95% | 2,741 |
| Mar 2, 2026 | 1,352.05 | 1,543.25 | 1,352.05 | 1,492.85 | 1,492.85 | -5.45% | 3,047 |
| Feb 27, 2026 | 1,580.00 | 1,604.00 | 1,546.60 | 1,578.85 | 1,578.85 | 0.10% | 1,918 |
| Feb 26, 2026 | 1,575.10 | 1,605.75 | 1,539.20 | 1,577.20 | 1,577.20 | 1.15% | 1,739 |
| Feb 25, 2026 | 1,520.00 | 1,576.30 | 1,520.00 | 1,559.20 | 1,559.20 | 3.04% | 3,499 |
| Feb 24, 2026 | 1,550.50 | 1,551.10 | 1,465.00 | 1,513.20 | 1,513.20 | -2.94% | 7,035 |
| Feb 23, 2026 | 1,438.00 | 1,660.00 | 1,438.00 | 1,559.00 | 1,559.00 | 9.50% | 15,962 |
| Feb 20, 2026 | 1,377.30 | 1,472.40 | 1,377.30 | 1,423.80 | 1,423.80 | -0.14% | 4,729 |
| Feb 19, 2026 | 1,354.80 | 1,495.35 | 1,354.80 | 1,425.85 | 1,425.85 | 6.37% | 7,301 |
| Feb 18, 2026 | 1,315.00 | 1,358.05 | 1,313.80 | 1,340.50 | 1,340.50 | 2.03% | 10,926 |
| Feb 17, 2026 | 1,296.00 | 1,348.85 | 1,296.00 | 1,313.80 | 1,313.80 | -0.18% | 2,883 |
| Feb 16, 2026 | 1,388.70 | 1,391.65 | 1,305.95 | 1,316.15 | 1,316.15 | -4.48% | 556 |
| Feb 13, 2026 | 1,363.20 | 1,387.00 | 1,358.10 | 1,377.90 | 1,377.90 | -1.32% | 561 |
| Feb 12, 2026 | 1,411.95 | 1,429.65 | 1,372.80 | 1,396.40 | 1,396.40 | -1.31% | 1,256 |
| Feb 11, 2026 | 1,420.05 | 1,424.95 | 1,394.45 | 1,414.90 | 1,414.90 | -1.71% | 1,769 |
| Feb 10, 2026 | 1,431.00 | 1,471.25 | 1,429.00 | 1,439.45 | 1,439.45 | 1.33% | 1,538 |
| Feb 9, 2026 | 1,325.00 | 1,430.95 | 1,325.00 | 1,420.60 | 1,420.60 | 5.11% | 1,254 |
| Feb 6, 2026 | 1,375.05 | 1,389.85 | 1,336.00 | 1,351.50 | 1,351.50 | -2.53% | 1,544 |
| Feb 5, 2026 | 1,480.00 | 1,480.00 | 1,380.00 | 1,386.65 | 1,386.65 | -7.46% | 1,915 |
| Feb 4, 2026 | 1,495.85 | 1,540.50 | 1,387.10 | 1,498.45 | 1,498.45 | 2.87% | 3,727 |