Indian Terrain Fashions Limited (BOM:533329)
India · Delayed Price · Currency is INR 31.30
-0.02 (-0.06%)
At close: Jan 22, 2026
Indian Terrain Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 31.40 | 32.30 | 31.30 | 31.30 | 31.30 | -0.06% | 4,115 |
| Jan 21, 2026 | 31.30 | 31.50 | 30.91 | 31.32 | 31.32 | 0.90% | 3,729 |
| Jan 20, 2026 | 31.50 | 31.50 | 31.01 | 31.04 | 31.04 | 0.10% | 20 |
| Jan 19, 2026 | 32.64 | 32.64 | 31.00 | 31.01 | 31.01 | -2.97% | 2,658 |
| Jan 16, 2026 | 32.97 | 33.65 | 31.51 | 31.96 | 31.96 | -1.96% | 2,559 |
| Jan 14, 2026 | 32.00 | 33.27 | 32.00 | 32.60 | 32.60 | -1.39% | 709 |
| Jan 13, 2026 | 32.00 | 33.10 | 31.80 | 33.06 | 33.06 | 2.51% | 580 |
| Jan 12, 2026 | 33.10 | 33.10 | 31.08 | 32.25 | 32.25 | -3.50% | 3,032 |
| Jan 9, 2026 | 33.52 | 33.80 | 32.65 | 33.42 | 33.42 | -2.51% | 2,273 |
| Jan 8, 2026 | 35.00 | 35.00 | 34.09 | 34.28 | 34.28 | -1.04% | 324 |
| Jan 7, 2026 | 34.00 | 34.64 | 33.15 | 34.64 | 34.64 | 0.41% | 758 |
| Jan 6, 2026 | 34.40 | 35.00 | 34.19 | 34.50 | 34.50 | - | 103 |
| Jan 5, 2026 | 34.25 | 35.25 | 34.25 | 34.50 | 34.50 | -0.58% | 4,163 |
| Jan 2, 2026 | 34.29 | 35.54 | 34.29 | 34.70 | 34.70 | 0.87% | 2,312 |
| Jan 1, 2026 | 34.40 | 35.02 | 34.40 | 34.40 | 34.40 | -0.58% | 16 |
| Dec 31, 2025 | 34.43 | 35.06 | 34.43 | 34.60 | 34.60 | 1.32% | 520 |
| Dec 30, 2025 | 34.48 | 34.48 | 34.15 | 34.15 | 34.15 | -2.93% | 1,143 |
| Dec 29, 2025 | 34.15 | 35.66 | 34.15 | 35.18 | 35.18 | 1.97% | 1,185 |
| Dec 26, 2025 | 34.65 | 34.79 | 34.50 | 34.50 | 34.50 | -1.43% | 821 |
| Dec 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.74% | 500 |
| Dec 23, 2025 | 35.50 | 36.08 | 34.55 | 35.26 | 35.26 | -0.68% | 642 |
| Dec 22, 2025 | 34.93 | 36.37 | 34.93 | 35.50 | 35.50 | 0.60% | 2,781 |
| Dec 19, 2025 | 34.90 | 35.29 | 34.60 | 35.29 | 35.29 | 1.79% | 2,830 |
| Dec 18, 2025 | 35.29 | 35.29 | 34.62 | 34.67 | 34.67 | -1.76% | 285 |
| Dec 17, 2025 | 35.40 | 35.57 | 34.57 | 35.29 | 35.29 | -0.73% | 3,202 |
| Dec 16, 2025 | 36.20 | 39.00 | 35.41 | 35.55 | 35.55 | 0.17% | 2,101 |
| Dec 15, 2025 | 34.72 | 36.03 | 34.61 | 35.49 | 35.49 | 0.71% | 4,080 |
| Dec 12, 2025 | 35.01 | 35.26 | 34.53 | 35.24 | 35.24 | 0.46% | 734 |
| Dec 11, 2025 | 36.13 | 36.13 | 34.81 | 35.08 | 35.08 | 1.21% | 1,861 |
| Dec 10, 2025 | 35.96 | 35.96 | 34.52 | 34.66 | 34.66 | -2.86% | 587 |
| Dec 9, 2025 | 34.28 | 36.65 | 34.28 | 35.68 | 35.68 | 3.51% | 2,986 |
| Dec 8, 2025 | 36.00 | 36.43 | 34.10 | 34.47 | 34.47 | -5.22% | 3,772 |
| Dec 5, 2025 | 37.15 | 37.30 | 36.32 | 36.37 | 36.37 | -1.03% | 1,049 |
| Dec 4, 2025 | 36.50 | 37.20 | 35.95 | 36.75 | 36.75 | 1.46% | 7,267 |
| Dec 3, 2025 | 35.75 | 36.98 | 35.75 | 36.22 | 36.22 | 2.29% | 163 |
| Dec 2, 2025 | 35.60 | 36.20 | 35.05 | 35.41 | 35.41 | -0.95% | 5,690 |
| Dec 1, 2025 | 35.10 | 36.34 | 35.10 | 35.75 | 35.75 | 0.56% | 1,990 |
| Nov 28, 2025 | 37.00 | 37.00 | 34.52 | 35.55 | 35.55 | -1.11% | 1,234 |
| Nov 27, 2025 | 35.54 | 36.25 | 35.50 | 35.95 | 35.95 | 1.61% | 404 |
| Nov 26, 2025 | 35.10 | 35.81 | 34.90 | 35.38 | 35.38 | 0.65% | 756 |
| Nov 25, 2025 | 35.59 | 35.72 | 35.09 | 35.15 | 35.15 | -0.45% | 2,851 |
| Nov 24, 2025 | 36.32 | 37.12 | 35.27 | 35.31 | 35.31 | -2.78% | 2,531 |
| Nov 21, 2025 | 37.00 | 37.00 | 36.25 | 36.32 | 36.32 | -2.05% | 6,192 |
| Nov 20, 2025 | 38.00 | 38.00 | 37.00 | 37.08 | 37.08 | -3.39% | 1,205 |
| Nov 19, 2025 | 38.96 | 38.96 | 38.17 | 38.38 | 38.38 | -0.60% | 4,724 |
| Nov 18, 2025 | 38.79 | 39.39 | 38.33 | 38.61 | 38.61 | 0.34% | 1,058 |
| Nov 17, 2025 | 40.21 | 40.21 | 38.45 | 38.48 | 38.48 | -0.67% | 573 |
| Nov 14, 2025 | 38.70 | 39.71 | 38.70 | 38.74 | 38.74 | -0.92% | 1,402 |
| Nov 13, 2025 | 40.75 | 40.75 | 39.09 | 39.10 | 39.10 | -2.91% | 310 |
| Nov 12, 2025 | 40.47 | 41.14 | 39.75 | 40.27 | 40.27 | 1.79% | 9,734 |