India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 622.00
+11.00 (1.80%)
Nov 4, 2026, 3:30 PM IST
NSE:ITDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 607.00 | 627.05 | 606.30 | 622.00 | 622.00 | 1.80% | 59,849 |
| Nov 3, 2026 | 610.00 | 624.95 | 608.60 | 611.00 | 611.00 | -0.06% | 61,325 |
| Nov 2, 2026 | 589.75 | 646.95 | 586.15 | 611.35 | 611.35 | 3.66% | 255,128 |
| Oct 30, 2026 | 606.10 | 607.75 | 588.00 | 589.75 | 589.75 | -3.07% | 37,478 |
| Oct 29, 2026 | 603.00 | 613.75 | 598.05 | 608.40 | 608.40 | 0.59% | 72,317 |
| Oct 28, 2026 | 600.10 | 612.00 | 593.50 | 604.85 | 604.85 | 0.42% | 43,844 |
| Oct 27, 2026 | 604.00 | 614.25 | 595.60 | 602.30 | 602.30 | -0.17% | 47,980 |
| Oct 26, 2026 | 599.00 | 612.50 | 579.15 | 603.30 | 603.30 | 0.67% | 56,266 |
| Oct 23, 2026 | 637.00 | 642.00 | 588.70 | 599.30 | 599.30 | -5.46% | 97,769 |
| Oct 22, 2026 | 638.00 | 647.30 | 631.20 | 633.90 | 633.90 | -1.34% | 45,008 |
| Oct 21, 2026 | 661.45 | 661.45 | 627.05 | 642.50 | 642.50 | -2.86% | 62,349 |
| Oct 19, 2026 | 668.00 | 668.00 | 655.15 | 661.45 | 661.45 | -1.31% | 43,796 |
| Oct 16, 2026 | 672.00 | 674.00 | 661.55 | 670.25 | 670.25 | 0.22% | 45,514 |
| Oct 15, 2026 | 672.00 | 674.70 | 665.85 | 668.75 | 668.75 | -0.88% | 47,880 |
| Oct 14, 2026 | 664.70 | 698.00 | 663.00 | 674.70 | 674.70 | 1.34% | 212,516 |
| Oct 13, 2026 | 665.00 | 669.00 | 656.05 | 665.80 | 665.80 | 0.21% | 49,083 |
| Oct 12, 2026 | 657.90 | 689.10 | 657.50 | 664.40 | 664.40 | 0.94% | 123,044 |
| Oct 9, 2026 | 663.00 | 669.60 | 655.25 | 658.20 | 658.20 | -0.51% | 70,374 |
| Oct 8, 2026 | 677.00 | 677.00 | 652.00 | 661.55 | 661.55 | -1.52% | 70,280 |
| Oct 7, 2026 | 677.00 | 685.00 | 667.10 | 671.75 | 671.75 | -0.52% | 75,732 |
| Oct 6, 2026 | 664.80 | 678.00 | 662.40 | 675.25 | 675.25 | 1.57% | 74,057 |
| Oct 5, 2026 | 667.80 | 682.00 | 660.00 | 664.80 | 664.80 | -0.12% | 143,155 |
| Oct 1, 2026 | 676.50 | 678.70 | 660.65 | 665.60 | 665.60 | -3.21% | 162,183 |
| Sep 30, 2026 | 660.00 | 728.00 | 656.10 | 687.65 | 687.65 | 4.64% | 4,549,325 |
| Sep 29, 2026 | 662.50 | 670.85 | 645.55 | 657.15 | 657.15 | -0.81% | 96,658 |
| Sep 28, 2026 | 677.55 | 677.95 | 660.05 | 662.50 | 662.50 | -2.53% | 60,121 |
| Sep 25, 2026 | 685.75 | 688.45 | 672.00 | 679.70 | 679.70 | -0.88% | 76,097 |
| Sep 24, 2026 | 697.50 | 697.50 | 681.00 | 685.75 | 685.75 | -2.41% | 82,927 |
| Sep 23, 2026 | 705.20 | 714.75 | 690.35 | 702.65 | 702.65 | -0.44% | 204,985 |
| Sep 22, 2026 | 651.95 | 723.70 | 651.00 | 705.75 | 705.75 | 8.25% | 3,480,946 |
| Sep 21, 2026 | 656.00 | 660.75 | 647.00 | 651.95 | 651.95 | -0.96% | 51,090 |
| Sep 18, 2026 | 662.70 | 667.40 | 655.60 | 658.30 | 658.30 | -0.66% | 46,546 |
| Sep 17, 2026 | 657.90 | 670.90 | 654.60 | 662.70 | 662.70 | 0.91% | 91,658 |
| Sep 16, 2026 | 645.45 | 669.00 | 633.45 | 656.75 | 656.75 | 0.51% | 97,137 |
| Sep 15, 2026 | 688.20 | 689.85 | 645.40 | 653.45 | 653.45 | -5.01% | 186,964 |
| Sep 11, 2026 | 679.95 | 730.00 | 674.70 | 690.85 | 687.90 | 3.95% | 3,431,057 |
| Sep 10, 2026 | 629.65 | 736.60 | 629.00 | 664.60 | 661.76 | 5.55% | 8,077,461 |
| Sep 9, 2026 | 634.10 | 636.40 | 627.10 | 629.65 | 626.96 | -1.34% | 40,153 |
| Sep 8, 2026 | 643.35 | 651.00 | 635.10 | 638.20 | 635.47 | -0.80% | 30,593 |
| Sep 7, 2026 | 645.00 | 648.00 | 640.20 | 643.35 | 640.60 | -0.16% | 40,483 |
| Sep 4, 2026 | 643.95 | 653.00 | 640.10 | 644.35 | 641.60 | 0.16% | 39,915 |
| Sep 3, 2026 | 637.50 | 652.30 | 637.50 | 643.35 | 640.60 | 0.97% | 44,458 |
| Sep 2, 2026 | 645.00 | 645.05 | 630.00 | 637.15 | 634.43 | -1.18% | 67,907 |
| Sep 1, 2026 | 640.20 | 677.60 | 637.15 | 644.75 | 642.00 | 0.71% | 231,214 |
| Aug 31, 2026 | 663.75 | 663.75 | 637.55 | 640.20 | 637.47 | -3.31% | 92,714 |
| Aug 28, 2026 | 664.90 | 675.60 | 659.05 | 662.15 | 659.32 | 0.42% | 63,395 |
| Aug 27, 2026 | 685.00 | 686.95 | 657.00 | 659.35 | 656.53 | -3.61% | 75,324 |
| Aug 26, 2026 | 683.10 | 693.60 | 680.10 | 684.05 | 681.13 | 0.36% | 75,081 |
| Aug 25, 2026 | 678.70 | 693.00 | 676.75 | 681.60 | 678.69 | 0.16% | 80,984 |
| Aug 24, 2026 | 684.30 | 696.15 | 678.10 | 680.50 | 677.59 | -0.56% | 56,228 |