India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 493.00
-3.20 (-0.64%)
Mar 5, 2026, 3:29 PM IST
NSE:ITDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 490.00 | 493.20 | 476.50 | 479.60 | 479.60 | -3.35% | 28,484 |
| Mar 2, 2026 | 515.00 | 515.00 | 493.65 | 496.20 | 496.20 | -5.61% | 47,953 |
| Feb 27, 2026 | 532.95 | 533.40 | 523.05 | 525.70 | 525.70 | -0.96% | 13,376 |
| Feb 26, 2026 | 534.10 | 534.60 | 529.00 | 530.80 | 530.80 | 0.11% | 12,971 |
| Feb 25, 2026 | 532.55 | 538.80 | 528.30 | 530.20 | 530.20 | -0.44% | 11,713 |
| Feb 24, 2026 | 536.80 | 540.00 | 530.40 | 532.55 | 532.55 | 0.24% | 15,736 |
| Feb 23, 2026 | 534.95 | 541.10 | 529.05 | 531.30 | 531.30 | -0.13% | 14,544 |
| Feb 20, 2026 | 532.00 | 557.40 | 529.30 | 532.00 | 532.00 | -0.44% | 41,139 |
| Feb 19, 2026 | 540.00 | 543.00 | 532.00 | 534.35 | 534.35 | -0.82% | 15,503 |
| Feb 18, 2026 | 540.00 | 544.90 | 537.00 | 538.75 | 538.75 | -0.33% | 11,892 |
| Feb 17, 2026 | 541.00 | 548.45 | 537.10 | 540.55 | 540.55 | -0.08% | 20,871 |
| Feb 16, 2026 | 530.00 | 563.65 | 530.00 | 541.00 | 541.00 | 1.51% | 82,614 |
| Feb 13, 2026 | 543.40 | 547.95 | 530.15 | 532.95 | 532.95 | -1.92% | 22,606 |
| Feb 12, 2026 | 545.40 | 548.50 | 542.20 | 543.40 | 543.40 | -0.96% | 16,148 |
| Feb 11, 2026 | 553.70 | 553.80 | 544.45 | 548.65 | 548.65 | -1.06% | 32,404 |
| Feb 10, 2026 | 555.00 | 596.75 | 550.00 | 554.50 | 554.50 | 2.15% | 538,843 |
| Feb 9, 2026 | 530.00 | 549.80 | 527.15 | 542.85 | 542.85 | 2.85% | 51,046 |
| Feb 6, 2026 | 532.00 | 534.00 | 520.00 | 527.80 | 527.80 | -1.17% | 26,923 |
| Feb 5, 2026 | 538.85 | 543.50 | 532.00 | 534.05 | 534.05 | -0.89% | 22,961 |
| Feb 4, 2026 | 536.95 | 542.00 | 530.55 | 538.85 | 538.85 | 0.40% | 45,615 |
| Feb 3, 2026 | 545.85 | 553.80 | 534.05 | 536.70 | 536.70 | 0.28% | 72,836 |
| Feb 2, 2026 | 560.50 | 579.90 | 530.05 | 535.20 | 535.20 | -3.75% | 426,491 |
| Feb 1, 2026 | 534.80 | 606.00 | 534.45 | 556.05 | 556.05 | 5.81% | 4,319,617 |
| Jan 30, 2026 | 510.20 | 534.10 | 506.75 | 525.50 | 525.50 | 2.47% | 30,900 |
| Jan 29, 2026 | 514.95 | 521.10 | 504.00 | 512.85 | 512.85 | -0.17% | 22,163 |
| Jan 28, 2026 | 504.90 | 515.00 | 500.20 | 513.70 | 513.70 | 3.31% | 26,223 |
| Jan 27, 2026 | 504.90 | 504.90 | 485.85 | 497.25 | 497.25 | -0.76% | 28,969 |
| Jan 23, 2026 | 528.00 | 528.00 | 500.00 | 501.05 | 501.05 | -4.48% | 28,953 |
| Jan 22, 2026 | 525.00 | 538.35 | 521.55 | 524.55 | 524.55 | 0.68% | 19,987 |
| Jan 21, 2026 | 540.00 | 540.90 | 517.80 | 521.00 | 521.00 | -3.23% | 40,981 |
| Jan 20, 2026 | 554.80 | 555.00 | 535.25 | 538.40 | 538.40 | -2.35% | 16,552 |
| Jan 19, 2026 | 560.50 | 563.20 | 550.00 | 551.35 | 551.35 | -2.09% | 13,860 |
| Jan 16, 2026 | 568.00 | 572.00 | 560.25 | 563.10 | 563.10 | -1.00% | 13,158 |
| Jan 14, 2026 | 568.10 | 579.95 | 565.25 | 568.80 | 568.80 | 0.12% | 25,441 |
| Jan 13, 2026 | 560.05 | 574.00 | 560.05 | 568.10 | 568.10 | 0.60% | 17,029 |
| Jan 12, 2026 | 563.00 | 570.90 | 548.35 | 564.70 | 564.70 | 0.24% | 18,725 |
| Jan 9, 2026 | 565.20 | 574.55 | 557.20 | 563.35 | 563.35 | -0.95% | 22,057 |
| Jan 8, 2026 | 585.55 | 592.80 | 565.50 | 568.75 | 568.75 | -3.36% | 31,750 |
| Jan 7, 2026 | 585.00 | 593.75 | 582.45 | 588.50 | 588.50 | 0.63% | 15,737 |
| Jan 6, 2026 | 598.80 | 600.00 | 580.30 | 584.80 | 584.80 | -1.84% | 29,423 |
| Jan 5, 2026 | 605.00 | 609.60 | 592.15 | 595.75 | 595.75 | -1.96% | 25,583 |
| Jan 2, 2026 | 615.05 | 625.00 | 605.10 | 607.65 | 607.65 | 0.10% | 76,091 |
| Jan 1, 2026 | 591.80 | 627.95 | 585.45 | 607.05 | 607.05 | 3.72% | 310,010 |
| Dec 31, 2025 | 576.55 | 597.80 | 576.55 | 585.25 | 585.25 | 0.99% | 38,992 |
| Dec 30, 2025 | 577.00 | 583.80 | 571.05 | 579.50 | 579.50 | 0.63% | 19,427 |
| Dec 29, 2025 | 591.10 | 591.75 | 573.65 | 575.90 | 575.90 | -2.94% | 23,886 |
| Dec 26, 2025 | 567.00 | 631.95 | 565.55 | 593.35 | 593.35 | 4.33% | 414,776 |
| Dec 24, 2025 | 578.80 | 582.90 | 565.15 | 568.70 | 568.70 | -1.25% | 13,898 |
| Dec 23, 2025 | 567.90 | 580.50 | 564.00 | 575.90 | 575.90 | 1.99% | 22,750 |
| Dec 22, 2025 | 562.00 | 572.85 | 560.60 | 564.65 | 564.65 | 0.72% | 16,655 |