India Tourism Development Corporation Limited (NSE:ITDC)
India · Delayed Price · Currency is INR 768.95
+25.00 (3.36%)
Jul 20, 2026, 3:29 PM IST
NSE:ITDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 741.55 | 822.00 | 734.20 | 781.45 | - | 5.04% | 7,183,408 |
| 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 |
| Jun 12, 2026 | 585.00 | 598.90 | 578.05 | 585.10 | 585.10 | 1.07% | 237,684 |
| Jun 11, 2026 | 599.00 | 599.00 | 566.05 | 578.90 | 578.90 | -3.64% | 494,469 |
| Jun 10, 2026 | 596.70 | 632.90 | 592.00 | 600.75 | 600.75 | 1.15% | 1,692,229 |
| Jun 9, 2026 | 595.90 | 603.00 | 587.15 | 593.90 | 593.90 | -0.97% | 578,152 |
| Jun 8, 2026 | 637.00 | 652.00 | 591.25 | 599.70 | 599.70 | -10.49% | 1,846,147 |
| 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 |