ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 285.85
-4.70 (-1.62%)
Aug 1, 2025, 3:29 PM IST
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 291.90 | 293.00 | 285.00 | 285.85 | 285.85 | -1.62% | 111,292 |
| 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 |
| Jun 12, 2025 | 328.80 | 340.75 | 326.55 | 329.25 | 329.25 | 0.49% | 1,327,590 |
| Jun 11, 2025 | 330.75 | 333.00 | 325.55 | 327.65 | 327.65 | -0.58% | 512,948 |
| Jun 10, 2025 | 332.95 | 334.85 | 327.50 | 329.55 | 329.55 | -0.32% | 888,561 |
| Jun 9, 2025 | 328.85 | 341.55 | 325.50 | 330.60 | 330.60 | 1.63% | 2,280,212 |
| Jun 6, 2025 | 330.80 | 333.00 | 324.50 | 325.30 | 325.30 | -0.64% | 563,458 |
| Jun 5, 2025 | 331.65 | 338.70 | 326.50 | 327.40 | 327.40 | -0.86% | 724,233 |
| Jun 4, 2025 | 334.70 | 336.80 | 325.25 | 330.25 | 330.25 | -0.83% | 840,723 |
| Jun 3, 2025 | 330.00 | 345.75 | 330.00 | 333.00 | 333.00 | 1.12% | 2,281,176 |
| Jun 2, 2025 | 335.00 | 337.70 | 329.30 | 329.30 | 329.30 | -4.99% | 3,313,450 |
| May 30, 2025 | 362.00 | 362.00 | 346.60 | 346.60 | 346.60 | -5.00% | 1,886,334 |
| May 29, 2025 | 350.15 | 368.70 | 350.15 | 364.85 | 364.85 | 7.26% | 9,675,077 |
| May 28, 2025 | 312.50 | 340.15 | 312.30 | 340.15 | 340.15 | 9.99% | 10,410,279 |
| May 27, 2025 | 282.90 | 309.25 | 281.20 | 309.25 | 309.25 | 9.99% | 11,599,169 |
| May 26, 2025 | 280.00 | 284.50 | 279.00 | 281.15 | 281.15 | 0.86% | 321,679 |