India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 553.00
+0.45 (0.08%)
Sep 5, 2025, 2:22 PM IST
NSE:ITDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 556.70 | 560.65 | 550.00 | 553.00 | 553.00 | 0.08% | 5,661 |
| Sep 4, 2025 | 560.00 | 562.70 | 550.00 | 552.55 | 552.55 | -0.63% | 6,836 |
| Sep 3, 2025 | 539.00 | 563.50 | 539.00 | 556.05 | 556.05 | 3.27% | 25,233 |
| Sep 2, 2025 | 540.00 | 559.65 | 536.10 | 538.45 | 538.45 | 0.41% | 21,068 |
| Sep 1, 2025 | 529.10 | 541.00 | 526.00 | 536.25 | 536.25 | 2.25% | 7,031 |
| Aug 29, 2025 | 525.00 | 539.90 | 521.10 | 524.45 | 524.45 | -0.72% | 17,697 |
| Aug 28, 2025 | 529.00 | 537.65 | 524.40 | 528.25 | 528.25 | -0.84% | 6,811 |
| Aug 26, 2025 | 540.20 | 542.30 | 530.00 | 532.70 | 532.70 | -1.82% | 9,581 |
| Aug 25, 2025 | 557.20 | 557.20 | 541.00 | 542.55 | 542.55 | -1.66% | 13,152 |
| Aug 22, 2025 | 553.00 | 562.00 | 548.40 | 551.70 | 551.70 | -0.95% | 11,825 |
| Aug 21, 2025 | 568.80 | 570.95 | 555.10 | 557.00 | 557.00 | -1.10% | 9,605 |
| Aug 20, 2025 | 546.60 | 570.00 | 546.60 | 563.20 | 563.20 | 3.04% | 35,791 |
| Aug 19, 2025 | 546.00 | 548.80 | 538.20 | 546.60 | 546.60 | 1.17% | 7,591 |
| Aug 18, 2025 | 538.00 | 549.45 | 538.00 | 540.30 | 540.30 | 0.51% | 15,511 |
| Aug 14, 2025 | 544.95 | 544.95 | 533.50 | 537.55 | 537.55 | -0.53% | 12,232 |
| Aug 13, 2025 | 551.00 | 551.05 | 533.10 | 540.40 | 540.40 | -3.18% | 26,433 |
| Aug 12, 2025 | 546.60 | 563.00 | 543.90 | 558.15 | 558.15 | 2.88% | 18,068 |
| Aug 11, 2025 | 554.40 | 556.10 | 539.95 | 542.50 | 542.50 | -2.15% | 12,439 |
| Aug 8, 2025 | 555.00 | 563.20 | 553.30 | 554.40 | 554.40 | -0.31% | 6,790 |
| Aug 7, 2025 | 562.00 | 565.35 | 549.60 | 556.15 | 556.15 | -1.25% | 15,202 |
| Aug 6, 2025 | 569.30 | 575.00 | 557.00 | 563.20 | 563.20 | -1.08% | 11,049 |
| Aug 5, 2025 | 576.00 | 578.75 | 568.00 | 569.35 | 569.35 | -1.26% | 9,437 |
| Aug 4, 2025 | 574.10 | 580.40 | 571.00 | 576.60 | 576.60 | 0.66% | 13,609 |
| Aug 1, 2025 | 583.90 | 585.00 | 566.10 | 572.80 | 572.80 | -1.51% | 13,374 |
| Jul 31, 2025 | 580.50 | 594.95 | 577.00 | 581.60 | 581.60 | -2.12% | 15,311 |
| Jul 30, 2025 | 582.00 | 597.90 | 576.60 | 594.20 | 594.20 | 1.91% | 15,853 |
| Jul 29, 2025 | 577.05 | 585.00 | 571.60 | 583.05 | 583.05 | 1.03% | 9,734 |
| Jul 28, 2025 | 587.60 | 587.60 | 576.00 | 577.10 | 577.10 | -0.65% | 11,115 |
| Jul 25, 2025 | 600.00 | 601.00 | 576.30 | 580.90 | 580.90 | -3.18% | 23,147 |
| Jul 24, 2025 | 600.80 | 607.30 | 598.50 | 600.00 | 600.00 | -0.64% | 6,607 |
| Jul 23, 2025 | 601.65 | 607.60 | 595.65 | 603.85 | 603.85 | 0.37% | 19,073 |
| Jul 22, 2025 | 608.05 | 609.00 | 600.00 | 601.65 | 601.65 | -0.73% | 8,420 |
| Jul 21, 2025 | 607.00 | 608.75 | 600.50 | 606.10 | 606.10 | 0.11% | 10,932 |
| Jul 18, 2025 | 610.75 | 610.75 | 601.20 | 605.45 | 605.45 | -0.17% | 14,395 |
| Jul 17, 2025 | 602.00 | 609.95 | 600.30 | 606.50 | 606.50 | 0.90% | 19,311 |
| Jul 16, 2025 | 604.30 | 608.95 | 599.65 | 601.10 | 601.10 | -0.54% | 14,352 |
| Jul 15, 2025 | 595.00 | 608.00 | 595.00 | 604.35 | 604.35 | 1.17% | 22,673 |
| Jul 14, 2025 | 600.70 | 601.80 | 591.15 | 597.35 | 597.35 | -0.56% | 17,145 |
| Jul 11, 2025 | 606.55 | 608.35 | 596.05 | 600.70 | 600.70 | -1.35% | 16,739 |
| Jul 10, 2025 | 607.85 | 615.00 | 605.00 | 608.95 | 608.95 | 0.18% | 18,797 |
| Jul 9, 2025 | 618.00 | 619.20 | 605.00 | 607.85 | 607.85 | -1.32% | 18,904 |
| Jul 8, 2025 | 624.00 | 635.00 | 610.00 | 615.95 | 615.95 | -0.85% | 60,205 |
| Jul 7, 2025 | 619.90 | 636.60 | 612.95 | 621.20 | 621.20 | 0.68% | 148,505 |
| Jul 4, 2025 | 601.90 | 625.00 | 594.00 | 617.00 | 617.00 | 3.03% | 104,284 |
| Jul 3, 2025 | 604.00 | 609.05 | 595.00 | 598.85 | 598.85 | -0.85% | 18,194 |
| Jul 2, 2025 | 605.00 | 609.65 | 600.00 | 604.00 | 604.00 | -0.46% | 14,323 |
| Jul 1, 2025 | 610.05 | 614.70 | 600.35 | 606.80 | 606.80 | -0.22% | 16,534 |
| Jun 30, 2025 | 610.00 | 615.00 | 603.15 | 608.15 | 608.15 | 1.15% | 32,844 |
| Jun 27, 2025 | 595.00 | 622.90 | 594.00 | 601.25 | 601.25 | 0.38% | 80,914 |
| Jun 26, 2025 | 596.40 | 603.00 | 588.65 | 599.00 | 599.00 | 0.99% | 25,929 |