India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 686.50
+21.90 (3.30%)
Sep 11, 2026, 3:29 PM IST
NSE:ITDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 679.95 | 730.00 | 674.70 | 690.85 | 690.85 | 3.95% | 3,431,057 |
| Sep 10, 2026 | 629.65 | 736.60 | 629.00 | 664.60 | 664.60 | 5.55% | 8,077,461 |
| Sep 9, 2026 | 634.10 | 636.40 | 627.10 | 629.65 | 629.65 | -1.34% | 40,153 |
| Sep 8, 2026 | 643.35 | 651.00 | 635.10 | 638.20 | 638.20 | -0.80% | 30,593 |
| Sep 7, 2026 | 645.00 | 648.00 | 640.20 | 643.35 | 643.35 | -0.16% | 40,483 |
| Sep 4, 2026 | 643.95 | 653.00 | 640.10 | 644.35 | 644.35 | 0.16% | 39,915 |
| Sep 3, 2026 | 637.50 | 652.30 | 637.50 | 643.35 | 643.35 | 0.97% | 44,458 |
| Sep 2, 2026 | 645.00 | 645.05 | 630.00 | 637.15 | 637.15 | -1.18% | 67,907 |
| Sep 1, 2026 | 640.20 | 677.60 | 637.15 | 644.75 | 644.75 | 0.71% | 231,214 |
| Aug 31, 2026 | 663.75 | 663.75 | 637.55 | 640.20 | 640.20 | -3.31% | 92,714 |
| Aug 28, 2026 | 664.90 | 675.60 | 659.05 | 662.15 | 662.15 | 0.42% | 63,395 |
| Aug 27, 2026 | 685.00 | 686.95 | 657.00 | 659.35 | 659.35 | -3.61% | 75,324 |
| Aug 26, 2026 | 683.10 | 693.60 | 680.10 | 684.05 | 684.05 | 0.36% | 75,081 |
| Aug 25, 2026 | 678.70 | 693.00 | 676.75 | 681.60 | 681.60 | 0.16% | 80,984 |
| Aug 24, 2026 | 684.30 | 696.15 | 678.10 | 680.50 | 680.50 | -0.56% | 56,228 |
| Aug 21, 2026 | 687.40 | 692.00 | 681.35 | 684.30 | 684.30 | -0.47% | 73,730 |
| Aug 20, 2026 | 685.85 | 695.60 | 683.05 | 687.55 | 687.55 | 0.67% | 62,131 |
| Aug 19, 2026 | 692.95 | 706.80 | 678.60 | 683.00 | 683.00 | -1.44% | 105,967 |
| Aug 18, 2026 | 698.30 | 703.55 | 688.00 | 692.95 | 692.95 | -0.77% | 85,619 |
| Aug 17, 2026 | 697.00 | 709.95 | 692.90 | 698.30 | 698.30 | 0.22% | 110,582 |
| Aug 14, 2026 | 700.00 | 710.00 | 692.10 | 696.75 | 696.75 | -0.44% | 166,881 |
| Aug 13, 2026 | 719.85 | 719.85 | 698.20 | 699.85 | 699.85 | -2.94% | 252,316 |
| Aug 12, 2026 | 676.95 | 761.75 | 667.15 | 721.05 | 721.05 | 6.56% | 3,428,743 |
| Aug 11, 2026 | 685.00 | 689.70 | 674.50 | 676.65 | 676.65 | -2.74% | 145,589 |
| Aug 10, 2026 | 705.95 | 708.55 | 691.15 | 695.70 | 695.70 | -0.86% | 113,742 |
| Aug 7, 2026 | 707.00 | 716.25 | 700.00 | 701.75 | 701.75 | -0.91% | 91,054 |
| Aug 6, 2026 | 706.00 | 717.05 | 705.30 | 708.20 | 708.20 | 0.40% | 117,032 |
| Aug 5, 2026 | 705.95 | 722.00 | 703.25 | 705.35 | 705.35 | 0.04% | 121,742 |
| Aug 4, 2026 | 712.05 | 714.65 | 701.00 | 705.05 | 705.05 | -1.42% | 113,261 |
| Aug 3, 2026 | 707.00 | 730.20 | 705.45 | 715.20 | 715.20 | 2.07% | 343,982 |
| Jul 31, 2026 | 703.85 | 707.00 | 697.50 | 700.70 | 700.70 | 0.55% | 124,516 |
| Jul 30, 2026 | 720.00 | 720.70 | 692.50 | 696.90 | 696.90 | -3.14% | 239,674 |
| Jul 29, 2026 | 717.35 | 734.40 | 714.35 | 719.50 | 719.50 | 0.30% | 213,617 |
| Jul 28, 2026 | 736.00 | 748.00 | 714.00 | 717.35 | 717.35 | -2.42% | 276,556 |
| Jul 27, 2026 | 740.25 | 759.50 | 725.20 | 735.15 | 735.15 | -0.31% | 329,942 |
| Jul 24, 2026 | 744.95 | 749.80 | 722.15 | 737.40 | 737.40 | -1.36% | 347,330 |
| Jul 23, 2026 | 749.05 | 766.75 | 739.15 | 747.60 | 747.60 | -0.34% | 668,602 |
| Jul 22, 2026 | 758.80 | 789.80 | 736.50 | 750.15 | 750.15 | -0.96% | 1,158,152 |
| Jul 21, 2026 | 773.90 | 774.70 | 754.35 | 757.40 | 757.40 | -2.13% | 793,062 |
| Jul 20, 2026 | 741.55 | 822.00 | 734.20 | 773.90 | 773.90 | 4.03% | 9,216,052 |
| Jul 17, 2026 | 759.95 | 781.45 | 726.80 | 743.95 | 743.95 | -1.50% | 2,471,328 |
| Jul 16, 2026 | 773.00 | 783.90 | 745.30 | 755.25 | 755.25 | -4.87% | 2,907,372 |
| Jul 15, 2026 | 685.55 | 820.00 | 685.15 | 793.90 | 793.90 | 16.16% | 16,519,795 |
| Jul 14, 2026 | 700.00 | 704.70 | 680.15 | 683.45 | 683.45 | -2.97% | 384,003 |
| Jul 13, 2026 | 709.80 | 723.70 | 694.05 | 704.40 | 704.40 | -1.73% | 1,064,304 |
| Jul 10, 2026 | 739.50 | 745.00 | 705.10 | 716.80 | 716.80 | -1.55% | 3,469,655 |
| Jul 9, 2026 | 701.00 | 768.70 | 701.00 | 728.10 | 728.10 | 0.65% | 15,188,110 |
| Jul 8, 2026 | 725.00 | 787.55 | 685.75 | 723.40 | 723.40 | 2.93% | 32,758,491 |
| Jul 7, 2026 | 589.60 | 702.80 | 586.40 | 702.80 | 702.80 | 19.99% | 13,636,321 |
| Jul 6, 2026 | 589.75 | 594.60 | 582.90 | 585.70 | 585.70 | -0.38% | 31,108 |