Indian Terrain Fashions Limited (NSE:INDTERRAIN)
India · Delayed Price · Currency is INR 35.13
+0.61 (1.77%)
Oct 10, 2025, 3:29 PM IST
Indian Terrain Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.67 | 35.85 | 34.67 | 35.13 | 35.13 | 1.77% | 32,582 |
| Oct 9, 2025 | 35.32 | 36.33 | 34.40 | 34.52 | 34.52 | -2.27% | 50,944 |
| Oct 8, 2025 | 36.99 | 38.83 | 35.02 | 35.32 | 35.32 | -2.91% | 190,172 |
| Oct 7, 2025 | 36.90 | 37.29 | 35.60 | 36.38 | 36.38 | -1.25% | 52,469 |
| Oct 6, 2025 | 37.50 | 39.90 | 36.27 | 36.84 | 36.84 | -0.51% | 308,413 |
| Oct 3, 2025 | 32.78 | 37.80 | 32.78 | 37.03 | 37.03 | 12.25% | 554,353 |
| Oct 1, 2025 | 32.81 | 33.66 | 32.78 | 32.99 | 32.99 | 0.64% | 30,522 |
| Sep 30, 2025 | 33.60 | 33.95 | 32.15 | 32.78 | 32.78 | -0.88% | 63,363 |
| Sep 29, 2025 | 32.55 | 33.55 | 32.11 | 33.07 | 33.07 | 3.73% | 35,232 |
| Sep 26, 2025 | 33.55 | 33.55 | 31.42 | 31.88 | 31.88 | -4.12% | 57,900 |
| Sep 25, 2025 | 33.60 | 34.18 | 32.16 | 33.25 | 33.25 | -1.95% | 80,617 |
| Sep 24, 2025 | 35.50 | 35.85 | 33.76 | 33.91 | 33.91 | -2.11% | 58,132 |
| Sep 23, 2025 | 35.95 | 35.95 | 34.33 | 34.64 | 34.64 | -2.04% | 12,602 |
| Sep 22, 2025 | 36.36 | 36.99 | 35.11 | 35.36 | 35.36 | -0.45% | 44,896 |
| Sep 19, 2025 | 35.91 | 36.24 | 35.00 | 35.52 | 35.52 | -0.17% | 24,264 |
| Sep 18, 2025 | 36.00 | 36.90 | 35.25 | 35.58 | 35.58 | -0.70% | 97,184 |
| Sep 17, 2025 | 33.78 | 36.73 | 33.50 | 35.83 | 35.83 | 6.99% | 231,612 |
| Sep 16, 2025 | 33.58 | 33.68 | 33.00 | 33.49 | 33.49 | 0.72% | 78,370 |
| Sep 15, 2025 | 33.59 | 33.59 | 32.61 | 33.25 | 33.25 | 1.19% | 57,756 |
| Sep 12, 2025 | 34.06 | 34.48 | 32.51 | 32.86 | 32.86 | -3.58% | 109,275 |
| Sep 11, 2025 | 34.66 | 34.68 | 33.90 | 34.08 | 34.08 | -1.02% | 38,259 |
| Sep 10, 2025 | 34.34 | 34.81 | 33.97 | 34.43 | 34.43 | 1.98% | 65,223 |
| Sep 9, 2025 | 34.21 | 34.49 | 33.50 | 33.76 | 33.76 | -0.21% | 50,977 |
| Sep 8, 2025 | 34.90 | 34.90 | 33.60 | 33.83 | 33.83 | -0.62% | 49,316 |
| Sep 5, 2025 | 35.19 | 35.84 | 33.90 | 34.04 | 34.04 | -3.30% | 83,262 |
| Sep 4, 2025 | 35.95 | 35.99 | 35.01 | 35.20 | 35.20 | -0.93% | 25,373 |
| Sep 3, 2025 | 35.96 | 36.00 | 35.25 | 35.53 | 35.53 | -0.36% | 14,907 |
| Sep 2, 2025 | 35.90 | 36.50 | 35.26 | 35.66 | 35.66 | 1.31% | 29,221 |
| Sep 1, 2025 | 35.82 | 36.21 | 35.01 | 35.20 | 35.20 | -1.73% | 37,842 |
| Aug 29, 2025 | 34.95 | 37.00 | 34.91 | 35.82 | 35.82 | 3.08% | 77,048 |
| Aug 28, 2025 | 35.70 | 36.19 | 34.25 | 34.75 | 34.75 | -1.53% | 17,772 |
| Aug 26, 2025 | 36.50 | 36.69 | 35.12 | 35.29 | 35.29 | -3.32% | 46,397 |
| Aug 25, 2025 | 37.46 | 37.46 | 36.36 | 36.50 | 36.50 | -1.27% | 22,096 |
| Aug 22, 2025 | 36.84 | 37.49 | 36.11 | 36.97 | 36.97 | 0.19% | 40,330 |
| Aug 21, 2025 | 36.77 | 37.92 | 36.44 | 36.90 | 36.90 | 1.23% | 83,291 |
| Aug 20, 2025 | 36.89 | 38.97 | 36.10 | 36.45 | 36.45 | 0.41% | 529,788 |
| Aug 19, 2025 | 37.63 | 38.50 | 36.05 | 36.30 | 36.30 | -1.60% | 85,782 |
| Aug 18, 2025 | 35.88 | 37.37 | 35.40 | 36.89 | 36.89 | 5.28% | 56,544 |
| Aug 14, 2025 | 36.90 | 37.37 | 34.55 | 35.04 | 35.04 | -4.55% | 89,710 |
| Aug 13, 2025 | 36.92 | 40.01 | 35.72 | 36.71 | 36.71 | 1.41% | 230,383 |
| Aug 12, 2025 | 35.25 | 36.90 | 35.20 | 36.20 | 36.20 | 3.28% | 19,354 |
| Aug 11, 2025 | 35.78 | 36.00 | 34.90 | 35.05 | 35.05 | -0.09% | 12,987 |
| Aug 8, 2025 | 36.00 | 36.10 | 34.33 | 35.08 | 35.08 | -1.43% | 16,576 |
| Aug 7, 2025 | 35.05 | 36.00 | 34.58 | 35.59 | 35.59 | 1.11% | 23,636 |
| Aug 6, 2025 | 36.20 | 36.46 | 34.79 | 35.20 | 35.20 | -1.70% | 41,833 |
| Aug 5, 2025 | 38.43 | 38.45 | 35.47 | 35.81 | 35.81 | -4.28% | 70,147 |
| Aug 4, 2025 | 37.50 | 38.28 | 37.30 | 37.41 | 37.41 | -1.16% | 25,406 |
| Aug 1, 2025 | 38.27 | 38.94 | 37.35 | 37.85 | 37.85 | -1.28% | 34,105 |
| Jul 31, 2025 | 38.10 | 40.27 | 37.55 | 38.34 | 38.34 | -1.77% | 67,231 |
| Jul 30, 2025 | 39.50 | 39.73 | 38.87 | 39.03 | 39.03 | -0.10% | 28,677 |