Indian Terrain Fashions Limited (BOM:533329)
India · Delayed Price · Currency is INR 29.00
-0.42 (-1.43%)
At close: Oct 5, 2026
Indian Terrain Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 28.33 | 29.82 | 28.33 | 29.00 | 29.00 | -1.43% | 2,089 |
| Oct 1, 2026 | 29.40 | 29.42 | 29.40 | 29.42 | 29.42 | - | 41 |
| Sep 30, 2026 | 28.00 | 30.29 | 28.00 | 29.42 | 29.42 | 0.07% | 1,871 |
| Sep 29, 2026 | 28.25 | 30.19 | 28.25 | 29.40 | 29.40 | -1.93% | 13,038 |
| Sep 28, 2026 | 30.35 | 30.56 | 29.06 | 29.98 | 29.98 | 0.10% | 4,022 |
| Sep 25, 2026 | 30.40 | 30.40 | 29.95 | 29.95 | 29.95 | 0.10% | 124 |
| Sep 24, 2026 | 29.50 | 30.99 | 29.50 | 29.92 | 29.92 | 2.89% | 1,393 |
| Sep 23, 2026 | 29.39 | 29.99 | 29.00 | 29.08 | 29.08 | 0.31% | 2,827 |
| Sep 22, 2026 | 28.73 | 29.50 | 28.71 | 28.99 | 28.99 | 0.24% | 3,377 |
| Sep 21, 2026 | 28.50 | 29.00 | 28.50 | 28.92 | 28.92 | 0.24% | 2,102 |
| Sep 18, 2026 | 28.43 | 29.12 | 28.43 | 28.85 | 28.85 | -0.24% | 1,003 |
| Sep 17, 2026 | 30.00 | 30.38 | 28.74 | 28.92 | 28.92 | -5.09% | 3,803 |
| Sep 16, 2026 | 29.00 | 33.90 | 28.98 | 30.47 | 30.47 | 7.86% | 44,164 |
| Sep 15, 2026 | 28.50 | 29.20 | 28.24 | 28.25 | 28.25 | -1.26% | 1,495 |
| Sep 11, 2026 | 29.41 | 29.59 | 28.25 | 28.61 | 28.61 | -1.48% | 476 |
| Sep 10, 2026 | 29.90 | 29.90 | 28.90 | 29.04 | 29.04 | -2.16% | 397 |
| Sep 9, 2026 | 31.00 | 31.00 | 29.50 | 29.68 | 29.68 | -2.05% | 2,273 |
| Sep 8, 2026 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | 0.40% | 152 |
| Sep 7, 2026 | 31.00 | 31.00 | 30.14 | 30.18 | 30.18 | 0.03% | 422 |
| Sep 3, 2026 | 30.17 | 30.72 | 30.17 | 30.17 | 30.17 | - | 201 |
| Sep 2, 2026 | 30.30 | 30.40 | 30.01 | 30.17 | 30.17 | -1.53% | 56 |
| Sep 1, 2026 | 30.00 | 30.64 | 28.56 | 30.64 | 30.64 | 2.13% | 3,167 |
| Aug 31, 2026 | 29.72 | 30.53 | 29.72 | 30.00 | 30.00 | -1.61% | 964 |
| Aug 28, 2026 | 30.00 | 30.50 | 29.04 | 30.49 | 30.49 | -0.03% | 312 |
| Aug 27, 2026 | 30.20 | 30.50 | 30.10 | 30.50 | 30.50 | 0.66% | 129 |
| Aug 26, 2026 | 30.55 | 30.55 | 30.30 | 30.30 | 30.30 | -0.39% | 57 |
| Aug 25, 2026 | 30.25 | 30.46 | 29.06 | 30.42 | 30.42 | 1.10% | 2,035 |
| Aug 24, 2026 | 30.14 | 31.00 | 30.09 | 30.09 | 30.09 | -2.15% | 1,183 |
| Aug 21, 2026 | 30.50 | 30.75 | 30.00 | 30.75 | 30.75 | 2.16% | 519 |
| Aug 20, 2026 | 30.55 | 31.50 | 30.00 | 30.10 | 30.10 | -2.62% | 2,756 |
| Aug 19, 2026 | 30.26 | 31.45 | 30.26 | 30.91 | 30.91 | 1.18% | 6,612 |
| Aug 18, 2026 | 30.78 | 31.51 | 30.55 | 30.55 | 30.55 | -1.13% | 5,128 |
| Aug 17, 2026 | 32.50 | 32.95 | 30.82 | 30.90 | 30.90 | -1.15% | 655 |
| Aug 14, 2026 | 31.50 | 31.50 | 31.20 | 31.26 | 31.26 | -4.11% | 169 |
| Aug 13, 2026 | 32.00 | 32.60 | 31.49 | 32.60 | 32.60 | 2.13% | 2,685 |
| Aug 12, 2026 | 32.00 | 32.00 | 31.20 | 31.92 | 31.92 | -0.25% | 1,757 |
| Aug 11, 2026 | 32.66 | 32.66 | 32.00 | 32.00 | 32.00 | - | 4,108 |
| Aug 10, 2026 | 30.10 | 32.16 | 30.10 | 32.00 | 32.00 | 0.76% | 714 |
| Aug 7, 2026 | 31.93 | 32.25 | 31.49 | 31.76 | 31.76 | -0.53% | 2,355 |
| Aug 6, 2026 | 32.00 | 32.97 | 31.36 | 31.93 | 31.93 | 0.31% | 3,429 |
| Aug 5, 2026 | 33.66 | 33.66 | 31.68 | 31.83 | 31.83 | 0.35% | 1,543 |
| Aug 4, 2026 | 36.01 | 38.42 | 31.61 | 31.72 | 31.72 | -5.00% | 48,650 |
| Aug 3, 2026 | 29.36 | 33.39 | 29.36 | 33.39 | 33.39 | 19.98% | 11,906 |
| Jul 31, 2026 | 29.50 | 29.50 | 27.80 | 27.83 | 27.83 | -0.57% | 628 |
| Jul 30, 2026 | 28.00 | 28.95 | 27.55 | 27.99 | 27.99 | -0.92% | 2,537 |
| Jul 29, 2026 | 29.75 | 29.75 | 28.08 | 28.25 | 28.25 | -0.63% | 2,583 |
| Jul 28, 2026 | 29.00 | 29.90 | 28.00 | 28.43 | 28.43 | -5.26% | 3,454 |
| Jul 27, 2026 | 30.20 | 30.80 | 28.86 | 30.01 | 30.01 | 2.07% | 1,986 |
| Jul 24, 2026 | 29.60 | 29.89 | 28.50 | 29.40 | 29.40 | 2.62% | 306 |
| Jul 23, 2026 | 29.00 | 29.00 | 28.65 | 28.65 | 28.65 | -1.21% | 667 |