Indo Tech Transformers Limited (BOM:532717)
India · Delayed Price · Currency is INR 3,901.70
+179.30 (4.82%)
At close: Aug 21, 2026
BOM:532717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,794.00 | 3,908.50 | 3,773.20 | 3,901.70 | 3,901.70 | 4.82% | 2,847 |
| Aug 20, 2026 | 3,630.05 | 3,897.45 | 3,610.00 | 3,722.40 | 3,722.40 | 0.28% | 11,250 |
| Aug 19, 2026 | 3,962.40 | 3,962.45 | 3,680.05 | 3,711.90 | 3,711.90 | -1.64% | 2,467 |
| Aug 18, 2026 | 3,651.85 | 3,773.80 | 3,651.85 | 3,773.80 | 3,773.80 | 5.00% | 1,578 |
| Aug 17, 2026 | 3,598.80 | 3,629.00 | 3,476.75 | 3,594.10 | 3,594.10 | 1.55% | 1,477 |
| Aug 14, 2026 | 3,302.35 | 3,600.00 | 3,302.35 | 3,539.40 | 3,539.40 | 2.36% | 2,043 |
| Aug 13, 2026 | 3,420.10 | 3,526.00 | 3,386.60 | 3,457.75 | 3,457.75 | -2.69% | 2,852 |
| Aug 12, 2026 | 3,699.75 | 3,700.00 | 3,553.30 | 3,553.30 | 3,553.30 | -5.00% | 3,872 |
| Aug 11, 2026 | 3,804.00 | 3,853.50 | 3,705.00 | 3,740.30 | 3,740.30 | -1.93% | 1,671 |
| Aug 10, 2026 | 3,850.00 | 3,932.00 | 3,630.00 | 3,814.10 | 3,814.10 | 0.78% | 1,090 |
| Aug 7, 2026 | 3,980.60 | 3,980.60 | 3,736.25 | 3,784.60 | 3,784.60 | -0.17% | 1,538 |
| Aug 6, 2026 | 3,561.00 | 3,791.05 | 3,561.00 | 3,791.05 | 3,791.05 | 5.00% | 3,389 |
| Aug 5, 2026 | 3,565.30 | 3,650.00 | 3,461.50 | 3,610.55 | 3,610.55 | 1.27% | 403 |
| Aug 4, 2026 | 3,475.00 | 3,574.00 | 3,437.75 | 3,565.30 | 3,565.30 | 2.68% | 557 |
| Aug 3, 2026 | 3,450.00 | 3,538.00 | 3,368.50 | 3,472.35 | 3,472.35 | 1.03% | 1,176 |
| Jul 31, 2026 | 3,340.30 | 3,500.00 | 3,340.30 | 3,437.10 | 3,437.10 | 0.41% | 551 |
| Jul 30, 2026 | 3,362.00 | 3,473.95 | 3,362.00 | 3,423.05 | 3,423.05 | -1.62% | 916 |
| Jul 29, 2026 | 3,510.00 | 3,510.00 | 3,349.00 | 3,479.30 | 3,479.30 | 1.68% | 414 |
| Jul 28, 2026 | 3,505.00 | 3,524.00 | 3,400.00 | 3,421.75 | 3,421.75 | -3.38% | 1,075 |
| Jul 27, 2026 | 3,477.00 | 3,578.10 | 3,360.50 | 3,541.55 | 3,541.55 | 3.71% | 1,224 |
| Jul 24, 2026 | 3,280.00 | 3,425.00 | 3,202.00 | 3,414.80 | 3,414.80 | 3.60% | 603 |
| Jul 23, 2026 | 3,316.50 | 3,409.95 | 3,261.75 | 3,296.15 | 3,296.15 | -3.78% | 793 |
| Jul 22, 2026 | 3,328.00 | 3,447.00 | 3,316.00 | 3,425.60 | 3,425.60 | -0.69% | 514 |
| Jul 21, 2026 | 3,400.00 | 3,494.00 | 3,350.00 | 3,449.50 | 3,449.50 | 1.75% | 626 |
| Jul 20, 2026 | 3,306.00 | 3,450.00 | 3,305.50 | 3,390.20 | 3,390.20 | -0.74% | 504 |
| Jul 17, 2026 | 3,460.00 | 3,490.00 | 3,302.00 | 3,415.40 | 3,415.40 | 0.34% | 719 |
| Jul 16, 2026 | 3,400.00 | 3,460.00 | 3,253.00 | 3,403.80 | 3,403.80 | 1.95% | 869 |
| Jul 15, 2026 | 3,490.00 | 3,550.00 | 3,310.00 | 3,338.70 | 3,338.70 | -2.97% | 932 |
| Jul 14, 2026 | 3,438.00 | 3,556.35 | 3,264.35 | 3,440.80 | 3,440.80 | 1.58% | 22,118 |
| Jul 13, 2026 | 3,301.10 | 3,478.90 | 3,300.00 | 3,387.15 | 3,387.15 | 2.03% | 4,115 |
| Jul 10, 2026 | 3,098.65 | 3,319.90 | 3,098.65 | 3,319.90 | 3,319.90 | 5.00% | 8,014 |
| Jul 9, 2026 | 3,036.00 | 3,199.90 | 3,036.00 | 3,161.85 | 3,161.85 | 3.00% | 1,676 |
| Jul 8, 2026 | 3,059.00 | 3,150.00 | 2,960.00 | 3,069.70 | 3,069.70 | 1.11% | 1,345 |
| Jul 7, 2026 | 3,135.00 | 3,135.00 | 3,020.00 | 3,035.90 | 3,035.90 | -1.97% | 679 |
| Jul 6, 2026 | 3,051.30 | 3,200.00 | 2,992.00 | 3,096.95 | 3,096.95 | -0.95% | 2,153 |
| Jul 3, 2026 | 3,213.00 | 3,213.00 | 3,060.00 | 3,126.60 | 3,126.60 | -2.89% | 2,482 |
| Jul 2, 2026 | 3,231.00 | 3,274.00 | 3,150.00 | 3,219.70 | 3,219.70 | -0.32% | 2,242 |
| Jul 1, 2026 | 3,174.00 | 3,280.00 | 3,069.25 | 3,230.05 | 3,230.05 | -0.02% | 13,093 |
| Jun 30, 2026 | 3,230.75 | 3,230.75 | 3,153.85 | 3,230.75 | 3,230.75 | 5.00% | 138,134 |
| Jun 29, 2026 | 3,076.95 | 3,076.95 | 3,076.95 | 3,076.95 | 3,076.95 | 5.00% | 300,350 |
| Jun 25, 2026 | 3,042.00 | 3,051.70 | 2,906.40 | 2,930.45 | 2,930.45 | 0.83% | 5,174 |
| Jun 24, 2026 | 2,874.00 | 2,906.40 | 2,774.00 | 2,906.40 | 2,906.40 | 5.00% | 5,239 |
| Jun 23, 2026 | 2,792.65 | 2,898.00 | 2,715.50 | 2,768.00 | 2,768.00 | -0.88% | 1,234 |
| Jun 22, 2026 | 2,792.65 | 2,792.65 | 2,700.00 | 2,792.65 | 2,792.65 | 5.00% | 4,967 |
| Jun 19, 2026 | 2,550.00 | 2,659.70 | 2,515.00 | 2,659.70 | 2,659.70 | 5.00% | 512 |
| Jun 18, 2026 | 2,535.00 | 2,632.00 | 2,500.00 | 2,533.05 | 2,533.05 | -2.32% | 834 |
| Jun 17, 2026 | 2,688.00 | 2,688.00 | 2,580.00 | 2,593.30 | 2,593.30 | -2.35% | 2,043 |
| Jun 16, 2026 | 2,683.40 | 2,683.40 | 2,594.00 | 2,655.60 | 2,655.60 | -0.54% | 1,708 |
| Jun 15, 2026 | 2,594.55 | 2,717.00 | 2,594.55 | 2,670.05 | 2,670.05 | 2.39% | 1,711 |
| Jun 12, 2026 | 2,495.00 | 2,610.00 | 2,495.00 | 2,607.60 | 2,607.60 | 3.12% | 817 |