ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 295.85
-1.75 (-0.59%)
Aug 22, 2025, 3:30 PM IST
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 297.60 | 302.25 | 293.20 | 295.90 | 295.90 | -0.57% | 372,130 |
| Aug 21, 2025 | 296.50 | 304.40 | 295.05 | 297.60 | 297.60 | 0.83% | 350,435 |
| Aug 20, 2025 | 296.35 | 297.90 | 294.15 | 295.15 | 295.15 | -0.02% | 155,590 |
| Aug 19, 2025 | 296.00 | 296.40 | 292.75 | 295.20 | 295.20 | 0.36% | 170,409 |
| Aug 18, 2025 | 299.90 | 304.00 | 292.75 | 294.15 | 294.15 | 0.98% | 571,695 |
| Aug 14, 2025 | 300.00 | 300.20 | 289.55 | 291.30 | 291.30 | -3.73% | 505,036 |
| Aug 13, 2025 | 303.60 | 310.85 | 300.15 | 302.60 | 302.60 | - | 480,010 |
| Aug 12, 2025 | 303.30 | 309.00 | 301.25 | 302.60 | 302.60 | 0.58% | 502,609 |
| Aug 11, 2025 | 300.50 | 303.00 | 292.30 | 300.85 | 300.85 | -0.92% | 628,423 |
| Aug 8, 2025 | 320.00 | 320.00 | 300.50 | 303.65 | 303.65 | -5.20% | 1,086,308 |
| Aug 7, 2025 | 305.00 | 325.75 | 305.00 | 320.30 | 320.30 | 6.93% | 12,671,623 |
| Aug 6, 2025 | 293.00 | 304.05 | 293.00 | 299.55 | 299.55 | 3.44% | 1,905,933 |
| Aug 5, 2025 | 293.75 | 295.20 | 288.10 | 289.60 | 289.60 | -1.01% | 135,685 |
| Aug 4, 2025 | 286.00 | 294.00 | 285.25 | 292.55 | 292.55 | 2.34% | 157,798 |
| Aug 1, 2025 | 291.90 | 293.00 | 285.00 | 285.85 | 285.85 | -1.62% | 111,402 |
| Jul 31, 2025 | 292.50 | 293.85 | 286.45 | 290.55 | 290.55 | -1.16% | 138,897 |
| Jul 30, 2025 | 301.95 | 302.40 | 292.20 | 293.95 | 293.95 | -2.10% | 164,346 |
| Jul 29, 2025 | 297.00 | 302.00 | 291.55 | 300.25 | 300.25 | 2.28% | 175,641 |
| Jul 28, 2025 | 303.40 | 305.65 | 292.20 | 293.55 | 293.55 | -3.25% | 274,114 |
| Jul 25, 2025 | 306.00 | 307.70 | 301.10 | 303.40 | 303.40 | -1.06% | 195,690 |
| Jul 24, 2025 | 315.85 | 316.85 | 304.30 | 306.65 | 306.65 | -2.28% | 272,008 |
| Jul 23, 2025 | 314.45 | 317.95 | 312.25 | 313.80 | 313.80 | 0.21% | 177,936 |
| Jul 22, 2025 | 315.00 | 319.75 | 312.00 | 313.15 | 313.15 | -0.46% | 169,649 |
| Jul 21, 2025 | 320.00 | 320.70 | 313.95 | 314.60 | 314.60 | -0.44% | 165,815 |
| Jul 18, 2025 | 317.95 | 322.00 | 315.05 | 316.00 | 316.00 | -0.11% | 213,863 |
| Jul 17, 2025 | 318.55 | 320.20 | 315.20 | 316.35 | 316.35 | -0.55% | 146,460 |
| Jul 16, 2025 | 318.30 | 321.40 | 317.00 | 318.10 | 318.10 | -0.03% | 174,998 |
| Jul 15, 2025 | 320.00 | 322.40 | 317.15 | 318.20 | 318.20 | -0.34% | 188,684 |
| Jul 14, 2025 | 316.85 | 326.90 | 311.95 | 319.30 | 319.30 | 1.20% | 605,716 |
| Jul 11, 2025 | 319.90 | 320.45 | 315.00 | 315.50 | 315.50 | -1.00% | 164,314 |
| Jul 10, 2025 | 318.95 | 322.40 | 318.00 | 318.70 | 318.70 | 0.08% | 187,433 |
| Jul 9, 2025 | 318.95 | 322.40 | 317.10 | 318.45 | 318.45 | -0.11% | 202,451 |
| Jul 8, 2025 | 323.45 | 325.45 | 318.00 | 318.80 | 318.80 | -1.35% | 195,468 |
| Jul 7, 2025 | 326.95 | 327.70 | 322.90 | 323.15 | 323.15 | -1.15% | 187,340 |
| Jul 4, 2025 | 329.00 | 331.55 | 325.00 | 326.90 | 326.90 | -0.09% | 283,790 |
| Jul 3, 2025 | 329.00 | 331.45 | 324.50 | 327.20 | 327.20 | 0.17% | 415,861 |
| Jul 2, 2025 | 331.00 | 336.00 | 323.25 | 326.65 | 326.65 | -0.99% | 744,341 |
| Jul 1, 2025 | 339.95 | 342.75 | 326.00 | 329.90 | 329.90 | -2.01% | 1,961,867 |
| Jun 30, 2025 | 321.95 | 336.65 | 321.85 | 336.65 | 336.65 | 4.99% | 1,519,684 |
| Jun 27, 2025 | 323.45 | 325.95 | 319.50 | 320.65 | 320.65 | 0.03% | 386,218 |
| Jun 26, 2025 | 325.00 | 327.75 | 319.05 | 320.55 | 320.55 | -0.85% | 281,108 |
| Jun 25, 2025 | 319.90 | 328.60 | 316.30 | 323.30 | 323.30 | 1.08% | 705,098 |
| Jun 24, 2025 | 318.70 | 325.35 | 318.50 | 319.85 | 319.85 | 1.43% | 610,502 |
| Jun 23, 2025 | 306.20 | 322.70 | 305.25 | 315.35 | 315.35 | 1.84% | 1,472,591 |
| Jun 20, 2025 | 307.00 | 314.45 | 303.00 | 309.65 | 309.65 | 0.85% | 486,932 |
| Jun 19, 2025 | 315.00 | 318.50 | 305.10 | 307.05 | 307.05 | -2.62% | 527,981 |
| Jun 18, 2025 | 321.40 | 321.45 | 314.40 | 315.30 | 315.30 | -2.19% | 412,912 |
| Jun 17, 2025 | 323.40 | 333.70 | 319.25 | 322.35 | 322.35 | 1.10% | 1,140,893 |
| Jun 16, 2025 | 322.00 | 324.15 | 309.00 | 318.85 | 318.85 | -0.84% | 765,015 |
| Jun 13, 2025 | 322.00 | 324.50 | 318.75 | 321.55 | 321.55 | -2.34% | 607,956 |