India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 581.00
-12.50 (-2.11%)
May 8, 2026, 3:30 PM IST
NSE:ITDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 593.00 | 599.00 | 583.05 | 586.05 | - | -1.26% | 35,571 |
| May 7, 2026 | 599.00 | 601.00 | 590.35 | 593.50 | 593.50 | 0.24% | 52,300 |
| May 6, 2026 | 584.30 | 608.95 | 582.00 | 592.10 | 592.10 | 1.79% | 138,234 |
| May 5, 2026 | 577.20 | 596.50 | 575.60 | 581.70 | 581.70 | -0.55% | 60,498 |
| May 4, 2026 | 590.00 | 596.00 | 581.00 | 584.90 | 584.90 | -0.27% | 63,364 |
| Apr 30, 2026 | 595.05 | 595.05 | 582.60 | 586.50 | 586.50 | -1.51% | 67,831 |
| Apr 29, 2026 | 594.90 | 600.00 | 589.30 | 595.50 | 595.50 | 0.69% | 90,424 |
| Apr 28, 2026 | 601.60 | 601.60 | 587.45 | 591.40 | 591.40 | -1.70% | 68,199 |
| Apr 27, 2026 | 593.00 | 614.90 | 586.00 | 601.60 | 601.60 | 2.85% | 173,629 |
| Apr 24, 2026 | 608.00 | 613.00 | 580.55 | 584.95 | 584.95 | -3.71% | 151,019 |
| Apr 23, 2026 | 618.35 | 624.20 | 605.00 | 607.50 | 607.50 | -1.75% | 141,537 |
| Apr 22, 2026 | 620.00 | 632.90 | 614.00 | 618.35 | 618.35 | -1.53% | 249,945 |
| Apr 21, 2026 | 609.00 | 668.90 | 597.45 | 627.95 | 627.95 | 3.26% | 1,309,988 |
| Apr 20, 2026 | 616.25 | 634.30 | 604.15 | 608.10 | 608.10 | -1.32% | 298,094 |
| Apr 17, 2026 | 638.95 | 645.00 | 614.00 | 616.25 | 616.25 | -3.44% | 388,802 |
| Apr 16, 2026 | 653.95 | 653.95 | 630.10 | 638.20 | 638.20 | -0.82% | 861,308 |
| Apr 15, 2026 | 632.95 | 664.80 | 630.35 | 643.50 | 643.50 | 1.72% | 4,445,999 |
| Apr 13, 2026 | 607.35 | 671.40 | 573.00 | 632.65 | 632.65 | 3.65% | 13,059,600 |
| Apr 10, 2026 | 559.95 | 635.20 | 545.90 | 610.40 | 610.40 | 15.31% | 34,374,580 |
| Apr 9, 2026 | 441.15 | 529.35 | 437.10 | 529.35 | 529.35 | 19.99% | 12,137,610 |
| Apr 8, 2026 | 428.00 | 444.95 | 426.15 | 441.15 | 441.15 | 6.84% | 56,197 |
| Apr 7, 2026 | 408.00 | 418.00 | 399.35 | 412.90 | 412.90 | 1.20% | 26,628 |
| Apr 6, 2026 | 405.70 | 411.15 | 396.10 | 408.00 | 408.00 | 0.57% | 15,600 |
| Apr 2, 2026 | 395.00 | 407.85 | 382.00 | 405.70 | 405.70 | 2.58% | 26,615 |
| Apr 1, 2026 | 374.05 | 402.90 | 374.05 | 395.50 | 395.50 | 6.75% | 64,158 |
| 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 |