Indo Tech Transformers Limited (BOM:532717)
India · Delayed Price · Currency is INR 2,838.05
+25.60 (0.91%)
At close: Oct 29, 2026
BOM:532717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,821.25 | 2,845.45 | 2,812.00 | 2,838.05 | 2,838.05 | 0.91% | 308 |
| Oct 28, 2026 | 2,850.00 | 2,855.70 | 2,730.00 | 2,812.45 | 2,812.45 | -1.14% | 6,335 |
| Oct 27, 2026 | 2,584.50 | 2,844.90 | 2,584.50 | 2,844.90 | 2,844.90 | 10.00% | 6,382 |
| Oct 26, 2026 | 2,593.90 | 2,652.00 | 2,500.00 | 2,586.30 | 2,586.30 | -3.12% | 155,012 |
| Oct 23, 2026 | 2,531.10 | 2,685.00 | 2,525.00 | 2,669.65 | 2,669.65 | -0.84% | 2,026 |
| Oct 22, 2026 | 2,800.00 | 2,817.05 | 2,653.00 | 2,692.35 | 2,692.35 | -3.75% | 1,704 |
| Oct 21, 2026 | 2,929.25 | 2,955.00 | 2,780.00 | 2,797.25 | 2,797.25 | -5.54% | 3,688 |
| Oct 19, 2026 | 3,062.20 | 3,062.20 | 2,950.00 | 2,961.45 | 2,961.45 | -3.61% | 1,256 |
| Oct 16, 2026 | 3,359.00 | 3,359.00 | 3,060.00 | 3,072.35 | 3,072.35 | -1.16% | 532 |
| Oct 15, 2026 | 3,255.80 | 3,299.30 | 3,100.00 | 3,108.40 | 3,108.40 | -4.50% | 1,240 |
| Oct 14, 2026 | 3,277.40 | 3,363.95 | 3,246.75 | 3,254.90 | 3,254.90 | 1.33% | 2,729 |
| Oct 13, 2026 | 3,139.40 | 3,242.50 | 2,980.00 | 3,212.05 | 3,212.05 | 3.62% | 2,865 |
| Oct 12, 2026 | 3,011.05 | 3,165.55 | 3,011.05 | 3,099.70 | 3,099.70 | -0.84% | 608 |
| Oct 9, 2026 | 3,177.70 | 3,177.70 | 3,058.15 | 3,126.00 | 3,126.00 | -0.79% | 1,007 |
| Oct 8, 2026 | 3,387.10 | 3,387.10 | 3,116.80 | 3,151.05 | 3,151.05 | -5.26% | 1,420 |
| 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 |