Indian Terrain Fashions Limited (BOM:533329)
India · Delayed Price · Currency is INR 31.98
+0.48 (1.52%)
At close: May 8, 2026
Indian Terrain Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 31.00 | 31.40 | 30.65 | 30.68 | 30.68 | -4.07% | 1,044 |
| May 8, 2026 | 32.45 | 32.45 | 31.51 | 31.98 | 31.98 | 1.52% | 4 |
| May 7, 2026 | 32.07 | 32.21 | 31.50 | 31.50 | 31.50 | 2.81% | 750 |
| May 6, 2026 | 30.00 | 31.74 | 30.00 | 30.64 | 30.64 | -1.16% | 599 |
| May 5, 2026 | 30.40 | 31.07 | 30.15 | 31.00 | 31.00 | 1.94% | 111 |
| May 4, 2026 | 30.00 | 31.90 | 30.00 | 30.41 | 30.41 | 0.36% | 6,045 |
| Apr 30, 2026 | 30.90 | 31.00 | 30.25 | 30.30 | 30.30 | -0.82% | 292 |
| Apr 29, 2026 | 31.00 | 31.62 | 30.55 | 30.55 | 30.55 | -0.94% | 282 |
| Apr 28, 2026 | 30.35 | 30.84 | 30.35 | 30.84 | 30.84 | 1.41% | 326 |
| Apr 27, 2026 | 32.80 | 33.43 | 30.11 | 30.41 | 30.41 | -6.72% | 8,320 |
| Apr 24, 2026 | 32.00 | 33.18 | 31.51 | 32.60 | 32.60 | 1.88% | 2,405 |
| Apr 23, 2026 | 32.87 | 33.06 | 32.00 | 32.00 | 32.00 | -3.67% | 1,310 |
| Apr 22, 2026 | 32.50 | 33.30 | 32.00 | 33.22 | 33.22 | 1.96% | 1,588 |
| Apr 21, 2026 | 33.50 | 33.50 | 32.13 | 32.58 | 32.58 | -2.78% | 1,801 |
| Apr 20, 2026 | 33.82 | 33.82 | 32.37 | 33.51 | 33.51 | 1.06% | 11 |
| Apr 17, 2026 | 33.40 | 33.80 | 32.94 | 33.16 | 33.16 | -1.75% | 4,756 |
| Apr 16, 2026 | 32.01 | 33.78 | 32.01 | 33.75 | 33.75 | 1.35% | 512 |
| Apr 15, 2026 | 32.26 | 33.50 | 32.26 | 33.30 | 33.30 | 0.97% | 2,289 |
| Apr 13, 2026 | 32.16 | 33.22 | 32.16 | 32.98 | 32.98 | 2.55% | 411 |
| Apr 10, 2026 | 32.40 | 33.00 | 32.16 | 32.16 | 32.16 | 1.74% | 1,371 |
| Apr 9, 2026 | 32.00 | 32.30 | 31.61 | 31.61 | 31.61 | -1.83% | 1,060 |
| Apr 8, 2026 | 31.99 | 32.50 | 31.20 | 32.20 | 32.20 | 3.11% | 3,374 |
| Apr 7, 2026 | 31.38 | 32.21 | 30.88 | 31.23 | 31.23 | -2.19% | 1,140 |
| Apr 6, 2026 | 29.00 | 33.00 | 29.00 | 31.93 | 31.93 | 12.87% | 1,778 |
| Apr 2, 2026 | 27.40 | 28.29 | 27.11 | 28.29 | 28.29 | 2.43% | 324 |
| Apr 1, 2026 | 26.41 | 27.95 | 26.41 | 27.62 | 27.62 | 10.61% | 6,846 |
| Mar 30, 2026 | 27.00 | 27.38 | 24.43 | 24.97 | 24.97 | -7.69% | 9,380 |
| Mar 27, 2026 | 28.40 | 28.54 | 26.61 | 27.05 | 27.05 | -6.40% | 16,914 |
| Mar 25, 2026 | 29.60 | 30.30 | 28.82 | 28.90 | 28.90 | 1.62% | 4,058 |
| Mar 24, 2026 | 28.50 | 29.70 | 28.10 | 28.44 | 28.44 | 0.74% | 2,582 |
| Mar 23, 2026 | 27.90 | 28.50 | 27.08 | 28.23 | 28.23 | 0.82% | 3,288 |
| Mar 20, 2026 | 29.49 | 29.49 | 28.00 | 28.00 | 28.00 | - | 4,380 |
| Mar 19, 2026 | 29.70 | 30.28 | 27.87 | 28.00 | 28.00 | -6.17% | 5,100 |
| Mar 18, 2026 | 28.45 | 29.95 | 28.45 | 29.84 | 29.84 | 5.85% | 1,914 |
| Mar 17, 2026 | 27.56 | 28.19 | 27.56 | 28.19 | 28.19 | 2.85% | 895 |
| Mar 16, 2026 | 28.30 | 28.99 | 27.26 | 27.41 | 27.41 | -3.82% | 3,798 |
| Mar 13, 2026 | 29.78 | 29.78 | 28.21 | 28.50 | 28.50 | -2.73% | 10,842 |
| Mar 12, 2026 | 29.20 | 29.79 | 29.05 | 29.30 | 29.30 | -0.71% | 2,473 |
| Mar 11, 2026 | 30.00 | 30.45 | 29.50 | 29.51 | 29.51 | -3.40% | 5,380 |
| Mar 10, 2026 | 29.75 | 30.98 | 29.00 | 30.55 | 30.55 | 3.63% | 14,171 |
| Mar 9, 2026 | 29.99 | 30.21 | 29.00 | 29.48 | 29.48 | -0.07% | 393 |
| Mar 6, 2026 | 30.14 | 30.30 | 29.41 | 29.50 | 29.50 | -2.12% | 940 |
| Mar 5, 2026 | 29.11 | 31.50 | 27.11 | 30.14 | 30.14 | 0.33% | 1,397 |
| Mar 4, 2026 | 30.10 | 31.65 | 29.50 | 30.04 | 30.04 | -1.67% | 4,524 |
| Mar 2, 2026 | 31.00 | 31.99 | 30.45 | 30.55 | 30.55 | -2.55% | 876 |
| Feb 27, 2026 | 31.60 | 31.92 | 30.47 | 31.35 | 31.35 | -0.60% | 4,670 |
| Feb 26, 2026 | 32.23 | 32.23 | 31.50 | 31.54 | 31.54 | -1.44% | 763 |
| Feb 25, 2026 | 32.12 | 32.55 | 32.00 | 32.00 | 32.00 | 0.57% | 315 |
| Feb 24, 2026 | 32.10 | 33.04 | 31.82 | 31.82 | 31.82 | 1.79% | 678 |
| Feb 23, 2026 | 32.94 | 32.94 | 31.26 | 31.26 | 31.26 | -2.77% | 440 |