India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 617.20
+6.50 (1.06%)
Oct 20, 2025, 3:29 PM IST
NSE:ITDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 624.90 | 624.90 | 606.00 | 610.70 | 610.70 | -2.29% | 45,485 |
| Oct 16, 2025 | 617.90 | 641.80 | 617.85 | 625.00 | 625.00 | 1.63% | 141,499 |
| Oct 15, 2025 | 610.50 | 618.50 | 610.00 | 615.00 | 615.00 | 0.85% | 41,470 |
| Oct 14, 2025 | 619.25 | 624.05 | 605.25 | 609.80 | 609.80 | -1.53% | 66,170 |
| Oct 13, 2025 | 625.15 | 627.00 | 616.40 | 619.25 | 619.25 | -1.54% | 52,983 |
| Oct 10, 2025 | 632.50 | 637.90 | 622.95 | 628.95 | 628.95 | -1.50% | 62,957 |
| Oct 9, 2025 | 626.00 | 666.00 | 626.00 | 638.55 | 638.55 | 1.40% | 322,536 |
| Oct 8, 2025 | 638.50 | 649.70 | 627.10 | 629.75 | 629.75 | -2.17% | 100,947 |
| Oct 7, 2025 | 654.00 | 662.00 | 637.65 | 643.70 | 643.70 | -4.33% | 389,666 |
| Oct 6, 2025 | 602.00 | 712.80 | 599.65 | 672.85 | 672.85 | 12.24% | 4,865,333 |
| Oct 3, 2025 | 591.80 | 603.00 | 583.00 | 599.50 | 599.50 | 2.39% | 44,578 |
| Oct 1, 2025 | 574.30 | 592.70 | 573.05 | 585.50 | 585.50 | 1.95% | 19,622 |
| Sep 30, 2025 | 580.00 | 582.85 | 570.30 | 574.30 | 574.30 | -0.41% | 15,165 |
| Sep 29, 2025 | 592.10 | 592.15 | 575.00 | 576.65 | 576.65 | -1.15% | 26,766 |
| Sep 26, 2025 | 601.00 | 603.80 | 580.15 | 583.35 | 583.35 | -2.81% | 37,851 |
| Sep 25, 2025 | 610.00 | 613.85 | 597.05 | 600.20 | 600.20 | -0.97% | 16,664 |
| Sep 24, 2025 | 615.00 | 625.05 | 605.25 | 606.10 | 606.10 | -2.30% | 24,071 |
| Sep 23, 2025 | 617.00 | 627.70 | 614.10 | 620.40 | 620.40 | 0.92% | 34,622 |
| Sep 22, 2025 | 633.00 | 639.10 | 611.20 | 614.75 | 614.75 | -2.42% | 76,123 |
| Sep 19, 2025 | 630.00 | 640.00 | 625.55 | 630.00 | 630.00 | - | 52,000 |
| Sep 18, 2025 | 631.95 | 650.00 | 625.00 | 630.00 | 630.00 | 0.29% | 56,576 |
| Sep 17, 2025 | 640.90 | 640.90 | 626.40 | 628.15 | 628.15 | -1.25% | 60,210 |
| Sep 16, 2025 | 627.90 | 667.80 | 625.60 | 636.10 | 636.10 | 1.22% | 255,656 |
| Sep 15, 2025 | 645.00 | 661.40 | 616.45 | 628.45 | 628.45 | -3.32% | 255,903 |
| Sep 12, 2025 | 672.00 | 674.95 | 645.10 | 650.05 | 650.05 | -2.83% | 125,131 |
| Sep 11, 2025 | 647.55 | 673.80 | 634.95 | 668.95 | 668.95 | 2.44% | 564,453 |
| Sep 10, 2025 | 679.95 | 709.40 | 645.25 | 653.00 | 653.00 | -0.09% | 4,001,468 |
| Sep 9, 2025 | 544.70 | 653.60 | 544.70 | 653.60 | 653.60 | 19.99% | 2,679,962 |
| Sep 8, 2025 | 549.15 | 554.75 | 542.10 | 544.70 | 544.70 | -0.81% | 7,545 |
| Sep 5, 2025 | 556.70 | 560.65 | 548.00 | 549.15 | 546.25 | -0.62% | 6,810 |
| Sep 4, 2025 | 560.00 | 562.70 | 550.00 | 552.55 | 549.63 | -0.63% | 6,829 |
| Sep 3, 2025 | 539.00 | 563.50 | 539.00 | 556.05 | 553.11 | 3.27% | 25,232 |
| Sep 2, 2025 | 540.00 | 559.65 | 536.10 | 538.45 | 535.61 | 0.41% | 21,068 |
| Sep 1, 2025 | 529.10 | 541.00 | 526.00 | 536.25 | 533.42 | 2.25% | 7,029 |
| Aug 29, 2025 | 525.00 | 539.90 | 521.10 | 524.45 | 521.68 | -0.72% | 17,697 |
| Aug 28, 2025 | 529.00 | 537.65 | 524.40 | 528.25 | 525.46 | -0.84% | 6,804 |
| Aug 26, 2025 | 540.20 | 542.30 | 530.00 | 532.70 | 529.89 | -1.82% | 9,579 |
| Aug 25, 2025 | 557.20 | 557.20 | 541.00 | 542.55 | 539.69 | -1.66% | 12,992 |
| Aug 22, 2025 | 553.00 | 562.00 | 548.40 | 551.70 | 548.79 | -0.95% | 11,810 |
| Aug 21, 2025 | 568.80 | 570.95 | 555.10 | 557.00 | 554.06 | -1.10% | 9,589 |
| Aug 20, 2025 | 546.60 | 570.00 | 546.60 | 563.20 | 560.23 | 3.04% | 35,791 |
| Aug 19, 2025 | 546.00 | 548.80 | 538.20 | 546.60 | 543.71 | 1.17% | 7,590 |
| Aug 18, 2025 | 538.00 | 549.45 | 538.00 | 540.30 | 537.45 | 0.51% | 15,511 |
| Aug 14, 2025 | 544.95 | 544.95 | 533.50 | 537.55 | 534.71 | -0.53% | 12,228 |
| Aug 13, 2025 | 551.00 | 551.05 | 533.10 | 540.40 | 537.55 | -3.18% | 26,131 |
| Aug 12, 2025 | 546.60 | 563.00 | 543.90 | 558.15 | 555.20 | 2.88% | 17,906 |
| Aug 11, 2025 | 554.40 | 556.10 | 539.95 | 542.50 | 539.64 | -2.15% | 12,422 |
| Aug 8, 2025 | 555.00 | 563.20 | 553.30 | 554.40 | 551.47 | -0.31% | 6,671 |
| Aug 7, 2025 | 562.00 | 565.35 | 549.60 | 556.15 | 553.21 | -1.25% | 15,201 |
| Aug 6, 2025 | 569.30 | 575.00 | 557.00 | 563.20 | 560.23 | -1.08% | 11,049 |