Indian Terrain Fashions Limited (BOM:533329)
India · Delayed Price · Currency is INR 30.42
+0.33 (1.10%)
At close: Aug 25, 2026
Indian Terrain Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 29.81 | 29.81 | 28.94 | 29.00 | 29.00 | -3.17% | 4,977 |
| Jul 21, 2026 | 29.00 | 30.20 | 29.00 | 29.95 | 29.95 | 1.49% | 980 |
| Jul 20, 2026 | 29.80 | 29.80 | 29.22 | 29.51 | 29.51 | 0.34% | 211 |
| Jul 17, 2026 | 30.06 | 30.79 | 29.20 | 29.41 | 29.41 | -2.13% | 3,697 |
| Jul 16, 2026 | 30.00 | 30.96 | 29.10 | 30.05 | 30.05 | -0.69% | 3,092 |
| Jul 15, 2026 | 31.59 | 31.60 | 30.15 | 30.26 | 30.26 | -2.23% | 3,223 |
| Jul 14, 2026 | 31.51 | 31.95 | 30.40 | 30.95 | 30.95 | -1.78% | 3,742 |
| Jul 13, 2026 | 31.69 | 31.99 | 31.49 | 31.51 | 31.51 | -2.08% | 541 |
| Jul 10, 2026 | 32.20 | 32.44 | 31.75 | 32.18 | 32.18 | -0.19% | 1,168 |
| Jul 9, 2026 | 32.33 | 32.70 | 31.25 | 32.24 | 32.24 | -0.09% | 3,748 |
| Jul 8, 2026 | 32.00 | 32.72 | 31.47 | 32.27 | 32.27 | -1.53% | 1,012 |
| Jul 7, 2026 | 33.01 | 33.01 | 32.76 | 32.77 | 32.77 | -0.70% | 213 |
| Jul 6, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.61% | 882 |
| Jul 3, 2026 | 32.85 | 33.00 | 32.80 | 32.80 | 32.80 | 1.83% | 50 |
| Jul 2, 2026 | 32.75 | 32.86 | 32.21 | 32.21 | 32.21 | 0.34% | 272 |
| Jul 1, 2026 | 32.60 | 32.75 | 32.10 | 32.10 | 32.10 | -0.34% | 116 |
| Jun 30, 2026 | 32.99 | 33.24 | 32.21 | 32.21 | 32.21 | -4.76% | 3,680 |
| Jun 29, 2026 | 33.00 | 34.20 | 33.00 | 33.82 | 33.82 | 1.29% | 75 |
| Jun 25, 2026 | 35.15 | 35.15 | 33.16 | 33.39 | 33.39 | 1.03% | 1,435 |
| Jun 24, 2026 | 32.51 | 33.93 | 32.51 | 33.05 | 33.05 | 1.26% | 2,382 |
| Jun 23, 2026 | 33.40 | 33.49 | 32.54 | 32.64 | 32.64 | -0.55% | 974 |
| Jun 22, 2026 | 33.00 | 34.74 | 32.11 | 32.82 | 32.82 | -2.38% | 4,731 |
| Jun 19, 2026 | 33.01 | 34.40 | 33.00 | 33.62 | 33.62 | 1.88% | 3,049 |
| Jun 18, 2026 | 33.14 | 33.14 | 32.98 | 33.00 | 33.00 | 1.29% | 108 |
| Jun 17, 2026 | 33.80 | 33.80 | 32.57 | 32.58 | 32.58 | -1.15% | 1,024 |
| Jun 16, 2026 | 33.90 | 34.10 | 32.58 | 32.96 | 32.96 | -0.12% | 8,976 |
| Jun 15, 2026 | 31.99 | 33.99 | 31.50 | 33.00 | 33.00 | 5.97% | 1,362 |