ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 308.50
+6.90 (2.29%)
Oct 1, 2025, 3:29 PM IST
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 302.00 | 308.50 | 301.10 | 307.05 | 307.05 | 1.81% | 229,386 |
| Sep 30, 2025 | 301.25 | 304.65 | 299.30 | 301.60 | 301.60 | 0.15% | 193,870 |
| Sep 29, 2025 | 304.55 | 307.75 | 299.05 | 301.15 | 301.15 | -0.73% | 320,760 |
| Sep 26, 2025 | 309.90 | 310.75 | 301.50 | 303.35 | 303.35 | -2.32% | 333,812 |
| Sep 25, 2025 | 315.40 | 317.00 | 309.10 | 310.55 | 310.55 | -1.91% | 403,567 |
| Sep 24, 2025 | 321.05 | 323.45 | 315.15 | 316.60 | 316.60 | -1.84% | 315,968 |
| Sep 23, 2025 | 324.80 | 333.25 | 318.00 | 322.55 | 322.55 | -0.22% | 937,274 |
| Sep 22, 2025 | 320.35 | 329.90 | 319.05 | 323.25 | 323.25 | 0.91% | 914,854 |
| Sep 19, 2025 | 316.80 | 323.00 | 314.65 | 320.35 | 320.35 | 1.17% | 605,954 |
| Sep 18, 2025 | 321.20 | 321.90 | 315.20 | 316.65 | 316.65 | -1.03% | 354,496 |
| Sep 17, 2025 | 324.45 | 326.00 | 318.10 | 319.95 | 319.95 | -0.96% | 394,371 |
| Sep 16, 2025 | 323.50 | 326.40 | 318.50 | 323.05 | 323.05 | 0.16% | 654,902 |
| Sep 15, 2025 | 310.85 | 331.50 | 310.85 | 322.55 | 322.55 | 4.22% | 3,904,949 |
| Sep 12, 2025 | 308.20 | 312.30 | 306.00 | 309.50 | 309.50 | 0.72% | 287,372 |
| Sep 11, 2025 | 309.00 | 310.10 | 305.55 | 307.30 | 307.30 | -0.49% | 241,535 |
| Sep 10, 2025 | 309.90 | 314.00 | 307.20 | 308.80 | 308.80 | -0.06% | 370,568 |
| Sep 9, 2025 | 315.10 | 315.10 | 307.00 | 309.00 | 309.00 | -1.62% | 258,510 |
| Sep 8, 2025 | 309.25 | 317.15 | 304.50 | 314.10 | 314.10 | 1.96% | 596,915 |
| Sep 5, 2025 | 311.90 | 316.00 | 306.05 | 308.05 | 308.05 | -0.84% | 509,760 |
| Sep 4, 2025 | 317.90 | 319.85 | 307.10 | 310.65 | 310.65 | -1.46% | 1,417,471 |
| Sep 3, 2025 | 303.40 | 322.00 | 303.00 | 315.25 | 315.25 | 4.42% | 4,472,628 |
| Sep 2, 2025 | 285.55 | 311.90 | 284.00 | 301.90 | 301.90 | 6.15% | 5,079,876 |
| Sep 1, 2025 | 285.75 | 286.50 | 282.00 | 284.40 | 284.40 | 0.09% | 153,975 |
| Aug 29, 2025 | 282.85 | 286.10 | 280.05 | 284.15 | 284.15 | 0.39% | 156,844 |
| Aug 28, 2025 | 287.85 | 287.85 | 282.10 | 283.05 | 283.05 | -1.74% | 183,376 |
| Aug 26, 2025 | 293.70 | 294.10 | 287.00 | 288.05 | 288.05 | -2.02% | 151,915 |
| Aug 25, 2025 | 298.80 | 298.80 | 293.15 | 294.00 | 294.00 | -0.64% | 154,673 |
| 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 |