India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 395.10
+24.60 (6.64%)
Apr 1, 2026, 3:29 PM IST
NSE:ITDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 387.25 | 387.30 | 368.00 | 370.50 | 370.50 | -4.33% | 44,735 |
| Mar 27, 2026 | 410.00 | 411.75 | 385.00 | 387.25 | 387.25 | -6.36% | 71,568 |
| Mar 25, 2026 | 405.15 | 423.90 | 405.00 | 413.55 | 413.55 | 2.33% | 41,087 |
| Mar 24, 2026 | 396.00 | 406.15 | 389.55 | 404.15 | 404.15 | 3.61% | 42,899 |
| Mar 23, 2026 | 424.00 | 424.15 | 386.55 | 390.05 | 390.05 | -8.59% | 75,158 |
| Mar 20, 2026 | 420.25 | 433.90 | 420.25 | 426.70 | 426.70 | 1.60% | 26,713 |
| Mar 19, 2026 | 437.20 | 439.80 | 418.00 | 420.00 | 420.00 | -4.95% | 29,090 |
| Mar 18, 2026 | 429.00 | 455.00 | 429.00 | 441.85 | 441.85 | 3.61% | 67,921 |
| Mar 17, 2026 | 427.10 | 430.90 | 422.20 | 426.45 | 426.45 | 0.09% | 21,569 |
| Mar 16, 2026 | 441.00 | 441.00 | 419.40 | 426.05 | 426.05 | -3.03% | 28,668 |
| Mar 13, 2026 | 463.95 | 463.95 | 436.40 | 439.35 | 439.35 | -5.36% | 25,094 |
| Mar 12, 2026 | 462.20 | 471.20 | 450.00 | 464.25 | 464.25 | -0.18% | 28,448 |
| Mar 11, 2026 | 460.00 | 475.40 | 460.00 | 465.10 | 465.10 | 0.66% | 24,160 |
| Mar 10, 2026 | 470.00 | 479.90 | 459.00 | 462.05 | 462.05 | -0.43% | 53,426 |
| Mar 9, 2026 | 480.00 | 480.00 | 460.00 | 464.05 | 464.05 | -3.73% | 24,909 |
| Mar 6, 2026 | 493.00 | 494.45 | 480.00 | 482.05 | 482.05 | -1.99% | 21,087 |
| Mar 5, 2026 | 480.90 | 495.80 | 473.05 | 491.85 | 491.85 | 2.55% | 29,984 |
| 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 |