ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 311.05
-14.10 (-4.34%)
Nov 25, 2025, 3:30 PM IST
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 322.95 | 323.00 | 308.50 | 310.00 | - | -4.66% | 3,862,563 |
| 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 |
| Oct 27, 2025 | 331.05 | 340.40 | 329.20 | 332.60 | 332.60 | 0.86% | 1,305,006 |
| Oct 24, 2025 | 328.70 | 333.80 | 327.35 | 329.75 | 329.75 | 0.32% | 947,372 |
| Oct 23, 2025 | 336.05 | 337.75 | 327.10 | 328.70 | 328.70 | -1.98% | 779,795 |
| Oct 21, 2025 | 336.60 | 342.00 | 333.45 | 335.35 | 335.35 | 0.42% | 418,348 |
| Oct 20, 2025 | 337.00 | 337.80 | 328.65 | 333.95 | 333.95 | -0.71% | 862,608 |
| Oct 17, 2025 | 332.00 | 340.50 | 331.15 | 336.35 | 336.35 | -0.06% | 2,035,585 |
| Oct 16, 2025 | 325.50 | 351.40 | 325.50 | 336.55 | 336.55 | 3.52% | 15,343,200 |
| Oct 15, 2025 | 326.95 | 330.40 | 322.25 | 325.10 | 325.10 | -0.76% | 1,055,084 |
| Oct 14, 2025 | 338.00 | 339.75 | 324.10 | 327.60 | 327.60 | -3.77% | 1,544,814 |
| Oct 13, 2025 | 339.00 | 345.60 | 332.35 | 340.45 | 340.45 | -0.01% | 2,603,750 |
| Oct 10, 2025 | 337.70 | 358.45 | 331.20 | 340.50 | 340.50 | 0.83% | 15,760,710 |
| Oct 9, 2025 | 356.35 | 358.50 | 336.00 | 337.70 | 337.70 | -5.31% | 8,966,017 |
| Oct 8, 2025 | 340.00 | 372.85 | 333.00 | 356.65 | 356.65 | 10.03% | 70,864,480 |
| Oct 7, 2025 | 320.40 | 331.70 | 318.50 | 324.15 | 324.15 | 2.11% | 1,750,161 |
| Oct 6, 2025 | 319.00 | 329.80 | 313.15 | 317.45 | 317.45 | 0.51% | 1,031,847 |
| Oct 3, 2025 | 307.00 | 317.70 | 305.80 | 315.85 | 315.85 | 2.87% | 580,011 |
| 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% | 193,860 |
| Sep 29, 2025 | 304.55 | 307.75 | 299.05 | 301.15 | 301.15 | -0.73% | 320,399 |
| 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% | 403,393 |
| 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 |