ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 308.60
-0.85 (-0.27%)
Jan 7, 2026, 11:50 AM IST
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 310.00 | 310.95 | 307.40 | 308.80 | - | -0.21% | 99,239 |
| Jan 6, 2026 | 313.45 | 314.25 | 308.15 | 309.45 | 309.45 | -0.90% | 305,608 |
| Jan 5, 2026 | 313.00 | 321.45 | 311.30 | 312.25 | 312.25 | 0.06% | 530,592 |
| Jan 2, 2026 | 311.95 | 314.40 | 310.35 | 312.05 | 312.05 | 0.39% | 422,132 |
| Jan 1, 2026 | 312.40 | 314.85 | 310.10 | 310.85 | 310.85 | 0.32% | 419,012 |
| Dec 31, 2025 | 311.75 | 316.95 | 308.15 | 309.85 | 309.85 | -0.13% | 582,173 |
| Dec 30, 2025 | 313.35 | 315.00 | 307.20 | 310.25 | 310.25 | -0.74% | 509,591 |
| Dec 29, 2025 | 314.35 | 314.35 | 306.05 | 312.55 | 312.55 | -0.45% | 796,799 |
| Dec 26, 2025 | 314.20 | 328.00 | 310.25 | 313.95 | 313.95 | 0.27% | 2,700,046 |
| Dec 24, 2025 | 311.70 | 317.55 | 310.10 | 313.10 | 313.10 | 0.89% | 1,354,456 |
| Dec 23, 2025 | 313.00 | 313.90 | 308.40 | 310.35 | 310.35 | -0.72% | 520,665 |
| Dec 22, 2025 | 313.90 | 317.50 | 308.35 | 312.60 | 312.60 | -0.38% | 1,593,951 |
| Dec 19, 2025 | 312.95 | 331.75 | 308.20 | 313.80 | 313.80 | 6.64% | 32,273,740 |
| Dec 18, 2025 | 299.40 | 299.70 | 293.40 | 294.25 | 294.25 | -1.75% | 242,009 |
| Dec 17, 2025 | 301.95 | 303.95 | 298.15 | 299.50 | 299.50 | -0.78% | 260,950 |
| Dec 16, 2025 | 304.20 | 304.40 | 300.50 | 301.85 | 301.85 | -0.58% | 256,384 |
| Dec 15, 2025 | 306.95 | 306.95 | 302.40 | 303.60 | 303.60 | -0.49% | 216,061 |
| Dec 12, 2025 | 303.95 | 306.70 | 302.50 | 305.10 | 305.10 | 0.84% | 359,037 |
| Dec 11, 2025 | 303.00 | 303.75 | 299.50 | 302.55 | 302.55 | 0.40% | 290,040 |
| Dec 10, 2025 | 307.90 | 311.20 | 300.30 | 301.35 | 301.35 | -1.13% | 501,778 |
| Dec 9, 2025 | 304.50 | 306.00 | 296.00 | 304.80 | 304.80 | -0.39% | 800,474 |
| Dec 8, 2025 | 304.50 | 317.55 | 301.75 | 306.00 | 306.00 | 1.46% | 3,210,923 |
| Dec 5, 2025 | 303.95 | 305.20 | 298.20 | 301.60 | 301.60 | -0.46% | 328,884 |
| Dec 4, 2025 | 305.20 | 307.25 | 302.20 | 303.00 | 303.00 | -0.67% | 289,139 |
| Dec 3, 2025 | 307.80 | 308.80 | 303.00 | 305.05 | 305.05 | -0.29% | 363,876 |
| Dec 2, 2025 | 309.00 | 309.60 | 304.65 | 305.95 | 305.95 | -0.79% | 409,365 |
| Dec 1, 2025 | 311.00 | 314.40 | 307.10 | 308.40 | 308.40 | -0.32% | 411,764 |
| Nov 28, 2025 | 314.00 | 314.00 | 307.85 | 309.40 | 309.40 | -1.50% | 544,313 |
| Nov 27, 2025 | 308.90 | 324.55 | 308.90 | 314.10 | 314.10 | 1.45% | 2,600,915 |
| Nov 26, 2025 | 308.00 | 313.15 | 306.60 | 309.60 | 309.60 | -0.47% | 1,040,434 |
| Nov 25, 2025 | 322.95 | 323.00 | 308.30 | 311.05 | 311.05 | -4.34% | 3,863,075 |
| Nov 24, 2025 | 297.70 | 332.95 | 297.00 | 325.15 | 325.15 | 9.39% | 33,742,000 |
| Nov 21, 2025 | 305.50 | 307.50 | 295.05 | 297.25 | 297.25 | -2.75% | 445,987 |
| Nov 20, 2025 | 307.50 | 311.45 | 305.00 | 305.65 | 305.65 | -0.81% | 361,242 |
| Nov 19, 2025 | 313.95 | 313.95 | 305.00 | 308.15 | 308.15 | -1.22% | 262,131 |
| Nov 18, 2025 | 317.10 | 318.50 | 310.25 | 311.95 | 311.95 | -1.34% | 221,284 |
| Nov 17, 2025 | 316.55 | 319.90 | 314.50 | 316.20 | 316.20 | -0.11% | 297,463 |
| Nov 14, 2025 | 318.00 | 321.00 | 314.05 | 316.55 | 316.55 | -2.00% | 416,302 |
| Nov 13, 2025 | 323.65 | 327.60 | 321.05 | 323.00 | 323.00 | 0.36% | 559,373 |
| Nov 12, 2025 | 317.80 | 328.95 | 317.30 | 321.85 | 321.85 | 1.77% | 1,400,939 |
| Nov 11, 2025 | 319.50 | 319.50 | 312.70 | 316.25 | 316.25 | -0.41% | 248,279 |
| Nov 10, 2025 | 315.80 | 320.80 | 314.70 | 317.55 | 317.55 | 0.95% | 435,176 |
| Nov 7, 2025 | 315.00 | 318.35 | 310.85 | 314.55 | 314.55 | -0.41% | 413,254 |
| Nov 6, 2025 | 324.80 | 325.00 | 314.50 | 315.85 | 315.85 | -2.33% | 437,667 |
| Nov 4, 2025 | 327.00 | 328.00 | 321.10 | 323.40 | 323.40 | -1.10% | 345,430 |
| Nov 3, 2025 | 324.80 | 330.40 | 323.55 | 327.00 | 327.00 | 0.71% | 514,697 |
| Oct 31, 2025 | 330.50 | 330.90 | 323.00 | 324.70 | 324.70 | -1.37% | 445,498 |
| Oct 30, 2025 | 332.60 | 335.00 | 328.05 | 329.20 | 329.20 | -1.02% | 428,317 |
| Oct 29, 2025 | 332.00 | 336.95 | 328.30 | 332.60 | 332.60 | 0.80% | 862,202 |
| Oct 28, 2025 | 333.50 | 333.50 | 328.25 | 329.95 | 329.95 | -0.80% | 491,563 |