India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 644.10
+54.95 (9.33%)
Jun 5, 2026, 3:29 PM IST
NSE:ITDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 614.00 | 706.95 | 609.80 | 669.95 | 669.95 | 13.71% | 18,236,650 |
| Jun 4, 2026 | 546.00 | 589.15 | 543.60 | 589.15 | 589.15 | 10.00% | 357,669 |
| Jun 3, 2026 | 542.70 | 544.45 | 532.50 | 535.60 | 535.60 | -1.20% | 17,703 |
| Jun 2, 2026 | 530.00 | 545.00 | 530.00 | 542.10 | 542.10 | 1.03% | 43,916 |
| Jun 1, 2026 | 543.30 | 549.40 | 533.10 | 536.55 | 536.55 | -1.26% | 15,598 |
| May 29, 2026 | 550.00 | 554.00 | 535.10 | 543.40 | 543.40 | -1.07% | 22,555 |
| May 27, 2026 | 550.00 | 555.70 | 545.15 | 549.25 | 549.25 | - | 26,211 |
| May 26, 2026 | 550.00 | 564.85 | 548.00 | 549.25 | 549.25 | -1.00% | 26,906 |
| May 25, 2026 | 555.00 | 561.90 | 552.35 | 554.80 | 554.80 | 0.86% | 37,742 |
| May 22, 2026 | 541.00 | 555.00 | 540.00 | 550.05 | 550.05 | 0.27% | 36,756 |
| May 21, 2026 | 550.00 | 556.95 | 541.00 | 548.55 | 548.55 | 0.87% | 37,500 |
| May 20, 2026 | 538.05 | 548.15 | 536.80 | 543.80 | 543.80 | -0.68% | 23,748 |
| May 19, 2026 | 545.00 | 559.90 | 537.80 | 547.55 | 547.55 | 1.31% | 45,040 |
| May 18, 2026 | 538.00 | 545.00 | 527.05 | 540.45 | 540.45 | -1.44% | 32,656 |
| May 15, 2026 | 559.50 | 562.05 | 546.00 | 548.35 | 548.35 | -1.99% | 28,263 |
| May 14, 2026 | 560.60 | 568.35 | 551.70 | 559.50 | 559.50 | -0.18% | 42,247 |
| May 13, 2026 | 565.00 | 570.95 | 555.40 | 560.50 | 560.50 | -1.34% | 46,953 |
| May 12, 2026 | 598.00 | 598.00 | 562.00 | 568.10 | 568.10 | -3.30% | 90,904 |
| May 11, 2026 | 589.00 | 616.05 | 566.65 | 587.50 | 587.50 | 0.57% | 306,474 |
| May 8, 2026 | 593.00 | 599.00 | 581.00 | 584.15 | 584.15 | -1.58% | 61,494 |
| 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 |