India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 553.20
+11.30 (2.09%)
At close: Dec 9, 2025
NSE:ITDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 546.00 | 555.90 | 530.00 | 553.20 | 553.20 | 2.09% | 24,271 |
| Dec 8, 2025 | 558.20 | 559.05 | 538.55 | 541.90 | 541.90 | -2.96% | 17,395 |
| Dec 5, 2025 | 561.00 | 566.75 | 551.55 | 558.45 | 558.45 | -0.62% | 10,682 |
| Dec 4, 2025 | 565.20 | 570.00 | 560.20 | 561.95 | 561.95 | -1.00% | 14,321 |
| Dec 3, 2025 | 575.95 | 576.40 | 565.00 | 567.60 | 567.60 | -1.08% | 12,536 |
| Dec 2, 2025 | 581.15 | 586.95 | 570.15 | 573.80 | 573.80 | -2.07% | 15,843 |
| Dec 1, 2025 | 585.50 | 592.75 | 583.00 | 585.95 | 585.95 | 0.19% | 12,903 |
| Nov 28, 2025 | 582.70 | 610.00 | 573.20 | 584.85 | 584.85 | 1.33% | 106,380 |
| Nov 27, 2025 | 582.80 | 584.40 | 575.00 | 577.20 | 577.20 | -0.06% | 10,819 |
| Nov 26, 2025 | 574.85 | 583.80 | 574.85 | 577.55 | 577.55 | 0.64% | 12,473 |
| Nov 25, 2025 | 573.00 | 588.90 | 569.15 | 573.85 | 573.85 | -0.02% | 15,897 |
| Nov 24, 2025 | 582.15 | 586.00 | 571.05 | 573.95 | 573.95 | -2.06% | 12,195 |
| Nov 21, 2025 | 590.00 | 590.20 | 582.00 | 586.05 | 586.05 | -0.44% | 7,036 |
| Nov 20, 2025 | 585.10 | 596.65 | 585.10 | 588.65 | 588.65 | 0.49% | 14,707 |
| Nov 19, 2025 | 591.20 | 594.05 | 584.95 | 585.80 | 585.80 | -1.48% | 11,225 |
| Nov 18, 2025 | 602.75 | 602.75 | 591.10 | 594.60 | 594.60 | -1.34% | 10,564 |
| Nov 17, 2025 | 600.00 | 609.40 | 595.50 | 602.65 | 602.65 | 1.40% | 24,755 |
| Nov 14, 2025 | 589.90 | 597.30 | 588.05 | 594.35 | 594.35 | 0.55% | 12,140 |
| Nov 13, 2025 | 599.00 | 600.00 | 588.05 | 591.10 | 591.10 | -0.61% | 16,102 |
| Nov 12, 2025 | 580.00 | 614.70 | 577.95 | 594.70 | 594.70 | 1.88% | 61,688 |
| Nov 11, 2025 | 585.00 | 589.40 | 577.10 | 583.75 | 583.75 | -0.29% | 23,912 |
| Nov 10, 2025 | 592.00 | 597.45 | 584.50 | 585.45 | 585.45 | -0.84% | 15,788 |
| Nov 7, 2025 | 597.00 | 599.95 | 584.90 | 590.40 | 590.40 | -1.12% | 31,000 |
| Nov 6, 2025 | 611.35 | 613.00 | 595.00 | 597.10 | 597.10 | -2.59% | 27,828 |
| Nov 4, 2025 | 620.40 | 636.80 | 610.60 | 613.00 | 613.00 | -1.20% | 40,525 |
| Nov 3, 2025 | 617.05 | 628.00 | 616.00 | 620.45 | 620.45 | 0.53% | 33,209 |
| Oct 31, 2025 | 626.80 | 628.55 | 614.20 | 617.15 | 617.15 | -1.54% | 19,768 |
| Oct 30, 2025 | 625.50 | 638.00 | 623.70 | 626.80 | 626.80 | -0.68% | 39,306 |
| Oct 29, 2025 | 617.80 | 637.90 | 611.20 | 631.10 | 631.10 | 2.68% | 117,950 |
| Oct 28, 2025 | 619.95 | 619.95 | 610.30 | 614.65 | 614.65 | 0.55% | 24,613 |
| Oct 27, 2025 | 619.40 | 619.40 | 609.35 | 611.30 | 611.30 | -0.32% | 18,801 |
| Oct 24, 2025 | 614.95 | 617.80 | 611.00 | 613.25 | 613.25 | -0.28% | 17,969 |
| Oct 23, 2025 | 620.15 | 624.60 | 613.50 | 614.95 | 614.95 | -0.80% | 16,621 |
| Oct 21, 2025 | 621.00 | 621.00 | 615.40 | 619.90 | 619.90 | 0.35% | 5,924 |
| Oct 20, 2025 | 614.80 | 622.95 | 608.60 | 617.75 | 617.75 | 1.15% | 30,381 |
| Oct 17, 2025 | 624.90 | 624.90 | 606.00 | 610.70 | 610.70 | -2.29% | 45,586 |
| Oct 16, 2025 | 617.90 | 641.80 | 617.85 | 625.00 | 625.00 | 1.63% | 141,465 |
| Oct 15, 2025 | 610.50 | 618.50 | 610.00 | 615.00 | 615.00 | 0.85% | 41,416 |
| Oct 14, 2025 | 619.25 | 624.05 | 605.25 | 609.80 | 609.80 | -1.53% | 65,459 |
| 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% | 100,938 |
| Oct 7, 2025 | 654.00 | 662.00 | 637.65 | 643.70 | 643.70 | -4.33% | 389,588 |
| 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% | 19,615 |
| Sep 30, 2025 | 580.00 | 582.85 | 570.30 | 574.30 | 574.30 | -0.41% | 15,160 |
| 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 |