India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 678.70
-5.60 (-0.82%)
Aug 24, 2026, 3:29 PM IST
NSE:ITDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 595.00 | 596.90 | 586.00 | 587.95 | 587.95 | -0.83% | 26,883 |
| Jul 2, 2026 | 586.00 | 594.90 | 585.25 | 592.85 | 592.85 | 1.30% | 36,656 |
| Jul 1, 2026 | 590.00 | 595.95 | 583.10 | 585.25 | 585.25 | -0.32% | 37,929 |
| Jun 30, 2026 | 590.80 | 591.90 | 585.00 | 587.15 | 587.15 | -0.23% | 24,610 |
| Jun 29, 2026 | 599.35 | 605.00 | 583.00 | 588.50 | 588.50 | -1.81% | 45,579 |
| Jun 25, 2026 | 608.30 | 611.65 | 594.50 | 599.35 | 599.35 | -0.64% | 53,905 |
| Jun 24, 2026 | 605.90 | 610.80 | 595.10 | 603.20 | 603.20 | -0.59% | 104,924 |
| Jun 23, 2026 | 623.00 | 623.00 | 605.10 | 606.75 | 606.75 | -2.69% | 112,652 |
| Jun 22, 2026 | 624.00 | 642.60 | 620.00 | 623.50 | 623.50 | 0.73% | 365,764 |
| Jun 19, 2026 | 608.95 | 623.00 | 606.30 | 619.00 | 619.00 | 1.20% | 123,317 |
| Jun 18, 2026 | 618.05 | 626.80 | 605.10 | 611.65 | 611.65 | -1.70% | 151,909 |
| Jun 17, 2026 | 620.90 | 631.35 | 615.20 | 622.25 | 622.25 | 0.62% | 206,966 |
| Jun 16, 2026 | 602.00 | 627.40 | 600.00 | 618.40 | 618.40 | 3.40% | 568,950 |
| Jun 15, 2026 | 590.00 | 631.00 | 587.30 | 598.05 | 598.05 | 2.21% | 704,171 |