ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 258.95
+5.55 (2.19%)
At close: Mar 12, 2026
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 253.35 | 262.60 | 246.35 | 258.95 | 258.95 | 2.19% | 428,538 |
| Mar 11, 2026 | 256.80 | 263.90 | 252.10 | 253.40 | 253.40 | -1.32% | 249,594 |
| Mar 10, 2026 | 254.00 | 257.70 | 251.25 | 256.80 | 256.80 | 2.39% | 198,775 |
| Mar 9, 2026 | 253.00 | 253.90 | 246.10 | 250.80 | 250.80 | -3.22% | 245,110 |
| Mar 6, 2026 | 258.05 | 268.20 | 256.10 | 259.15 | 259.15 | 0.95% | 441,526 |
| Mar 5, 2026 | 255.00 | 262.55 | 252.50 | 256.70 | 256.70 | 1.34% | 377,816 |
| Mar 4, 2026 | 255.30 | 257.05 | 250.55 | 253.30 | 253.30 | -2.76% | 278,853 |
| Mar 2, 2026 | 251.10 | 267.00 | 251.10 | 260.50 | 260.50 | -3.63% | 379,240 |
| Feb 27, 2026 | 273.00 | 274.65 | 268.00 | 270.30 | 270.30 | -1.21% | 114,609 |
| Feb 26, 2026 | 272.00 | 277.60 | 272.00 | 273.60 | 273.60 | 1.03% | 245,016 |
| Feb 25, 2026 | 274.90 | 278.20 | 270.00 | 270.80 | 270.80 | -0.99% | 203,931 |
| Feb 24, 2026 | 276.00 | 278.35 | 272.15 | 273.50 | 273.50 | -1.78% | 191,152 |
| Feb 23, 2026 | 280.90 | 282.75 | 276.50 | 278.45 | 278.45 | -0.77% | 155,455 |
| Feb 20, 2026 | 283.00 | 283.35 | 278.50 | 280.60 | 280.60 | -0.41% | 185,673 |
| Feb 19, 2026 | 288.00 | 288.00 | 280.00 | 281.75 | 281.75 | -1.42% | 180,101 |
| Feb 18, 2026 | 286.90 | 289.90 | 284.90 | 285.80 | 285.80 | 0.69% | 223,911 |
| Feb 17, 2026 | 283.50 | 287.00 | 282.85 | 283.85 | 283.85 | 0.39% | 188,239 |
| Feb 16, 2026 | 289.80 | 289.80 | 281.55 | 282.75 | 282.75 | -2.20% | 352,116 |
| Feb 13, 2026 | 291.95 | 291.95 | 285.80 | 289.10 | 289.10 | -1.53% | 243,309 |
| Feb 12, 2026 | 293.00 | 296.55 | 288.75 | 293.60 | 293.60 | 0.03% | 360,751 |
| Feb 11, 2026 | 297.80 | 298.00 | 291.40 | 293.50 | 293.50 | -0.84% | 231,689 |
| Feb 10, 2026 | 296.00 | 305.60 | 294.50 | 296.00 | 296.00 | 0.68% | 737,642 |
| Feb 9, 2026 | 290.25 | 295.35 | 290.25 | 294.00 | 294.00 | 1.41% | 447,703 |
| Feb 6, 2026 | 291.90 | 291.90 | 287.60 | 289.90 | 289.90 | -1.18% | 281,882 |
| Feb 5, 2026 | 290.80 | 300.80 | 288.80 | 293.35 | 293.35 | 0.89% | 940,925 |
| Feb 4, 2026 | 289.50 | 292.00 | 287.00 | 290.75 | 290.75 | 0.50% | 288,425 |
| Feb 3, 2026 | 295.00 | 295.95 | 285.90 | 289.30 | 289.30 | 2.06% | 317,971 |
| Feb 2, 2026 | 284.50 | 287.90 | 276.50 | 283.45 | 283.45 | 0.23% | 406,319 |
| Feb 1, 2026 | 290.70 | 298.85 | 281.30 | 282.80 | 282.80 | -2.13% | 656,217 |
| Jan 30, 2026 | 288.50 | 295.80 | 285.70 | 288.95 | 288.95 | -0.82% | 567,610 |
| Jan 29, 2026 | 295.00 | 296.00 | 286.05 | 291.35 | 291.35 | -0.53% | 541,792 |
| Jan 28, 2026 | 282.00 | 302.00 | 281.80 | 292.90 | 292.90 | 4.96% | 2,246,016 |
| Jan 27, 2026 | 280.00 | 283.50 | 271.00 | 279.05 | 279.05 | -0.21% | 470,325 |
| Jan 23, 2026 | 292.00 | 292.00 | 277.00 | 279.65 | 279.65 | -3.80% | 302,733 |
| Jan 22, 2026 | 291.90 | 293.80 | 288.00 | 290.70 | 290.70 | 1.43% | 340,402 |
| Jan 21, 2026 | 290.55 | 291.75 | 281.25 | 286.60 | 286.60 | -1.36% | 605,205 |
| Jan 20, 2026 | 297.00 | 300.70 | 289.00 | 290.55 | 290.55 | -2.37% | 617,105 |
| Jan 19, 2026 | 299.10 | 300.00 | 296.20 | 297.60 | 297.60 | -1.44% | 286,699 |
| Jan 16, 2026 | 302.35 | 304.90 | 300.50 | 301.95 | 301.95 | 0.30% | 507,557 |
| Jan 14, 2026 | 305.00 | 305.00 | 300.10 | 301.05 | 301.05 | -1.30% | 640,265 |
| Jan 13, 2026 | 298.80 | 317.85 | 298.35 | 305.00 | 305.00 | 3.01% | 15,723,800 |
| Jan 12, 2026 | 300.50 | 300.50 | 289.30 | 296.10 | 296.10 | -0.82% | 531,006 |
| Jan 9, 2026 | 303.00 | 304.35 | 296.50 | 298.55 | 298.55 | -1.66% | 419,831 |
| Jan 8, 2026 | 310.10 | 311.35 | 301.10 | 303.60 | 303.60 | -2.10% | 338,433 |
| Jan 7, 2026 | 310.00 | 310.95 | 307.20 | 310.10 | 310.10 | 0.21% | 278,370 |
| 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 |