ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 284.50
-1.35 (-0.47%)
Jul 17, 2026, 3:30 PM IST
NSE:ITI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 287.00 | 287.60 | 283.20 | 284.50 | 284.50 | -0.47% | 379,961 |
| Jul 16, 2026 | 284.95 | 302.40 | 280.50 | 285.85 | 285.85 | 0.47% | 3,918,015 |
| Jul 15, 2026 | 290.80 | 296.95 | 283.45 | 284.50 | 284.50 | -0.72% | 1,101,114 |
| Jul 14, 2026 | 290.55 | 292.15 | 285.10 | 286.55 | 286.55 | -1.38% | 203,182 |
| Jul 13, 2026 | 290.25 | 291.65 | 287.85 | 290.55 | 290.55 | 0.10% | 235,457 |
| Jul 10, 2026 | 291.00 | 294.85 | 288.75 | 290.25 | 290.25 | 0.87% | 274,661 |
| Jul 9, 2026 | 286.20 | 291.05 | 286.00 | 287.75 | 287.75 | 1.00% | 272,020 |
| Jul 8, 2026 | 292.45 | 294.45 | 283.20 | 284.90 | 284.90 | -2.48% | 354,558 |
| Jul 7, 2026 | 298.00 | 298.45 | 290.60 | 292.15 | 292.15 | -1.67% | 307,116 |
| Jul 6, 2026 | 300.00 | 303.30 | 296.40 | 297.10 | 297.10 | -0.29% | 311,799 |
| Jul 3, 2026 | 303.85 | 304.00 | 296.30 | 297.95 | 297.95 | -0.58% | 262,814 |
| Jul 2, 2026 | 303.15 | 304.00 | 298.20 | 299.70 | 299.70 | -0.70% | 296,627 |
| Jul 1, 2026 | 298.00 | 308.40 | 298.00 | 301.80 | 301.80 | 1.38% | 780,567 |
| Jun 30, 2026 | 296.75 | 300.45 | 296.75 | 297.70 | 297.70 | 0.54% | 204,863 |
| Jun 29, 2026 | 303.10 | 304.00 | 295.05 | 296.10 | 296.10 | -1.82% | 313,321 |
| Jun 25, 2026 | 308.60 | 311.00 | 300.05 | 301.60 | 301.60 | -1.90% | 399,401 |
| Jun 24, 2026 | 308.00 | 311.30 | 305.10 | 307.45 | 307.45 | -0.37% | 305,563 |
| Jun 23, 2026 | 312.00 | 313.10 | 305.80 | 308.60 | 308.60 | -0.85% | 481,302 |
| Jun 22, 2026 | 313.65 | 318.50 | 310.30 | 311.25 | 311.25 | -0.38% | 746,842 |
| Jun 19, 2026 | 310.75 | 325.85 | 309.15 | 312.45 | 312.45 | 0.42% | 2,700,187 |
| Jun 18, 2026 | 308.90 | 316.80 | 307.00 | 311.15 | 311.15 | 1.62% | 1,654,990 |
| Jun 17, 2026 | 305.95 | 314.40 | 304.55 | 306.20 | 306.20 | 1.01% | 1,350,463 |
| Jun 16, 2026 | 303.85 | 309.45 | 301.75 | 303.15 | 303.15 | 0.46% | 546,786 |
| Jun 15, 2026 | 302.00 | 306.45 | 301.00 | 301.75 | 301.75 | 0.84% | 457,627 |
| Jun 12, 2026 | 295.90 | 301.00 | 292.00 | 299.25 | 299.25 | 3.62% | 763,910 |
| Jun 11, 2026 | 293.00 | 293.50 | 287.25 | 288.80 | 288.80 | -1.69% | 234,982 |
| Jun 10, 2026 | 302.00 | 303.65 | 292.00 | 293.75 | 293.75 | -2.15% | 249,396 |
| Jun 9, 2026 | 296.95 | 302.25 | 295.65 | 300.20 | 300.20 | 1.32% | 299,267 |
| Jun 8, 2026 | 298.95 | 306.60 | 293.00 | 296.30 | 296.30 | -1.89% | 453,318 |
| Jun 5, 2026 | 302.80 | 310.45 | 300.10 | 302.00 | 302.00 | 0.07% | 777,791 |
| Jun 4, 2026 | 296.10 | 309.00 | 294.90 | 301.80 | 301.80 | 1.43% | 1,206,671 |
| Jun 3, 2026 | 296.50 | 298.80 | 292.30 | 297.55 | 297.55 | 0.32% | 388,430 |
| Jun 2, 2026 | 294.50 | 298.05 | 289.00 | 296.60 | 296.60 | 0.39% | 375,933 |
| Jun 1, 2026 | 301.80 | 304.00 | 293.50 | 295.45 | 295.45 | -1.65% | 481,825 |
| May 29, 2026 | 307.15 | 313.65 | 297.15 | 300.40 | 300.40 | -0.33% | 1,947,665 |
| May 27, 2026 | 303.00 | 303.95 | 298.60 | 301.40 | 301.40 | 0.37% | 640,114 |
| May 26, 2026 | 293.00 | 312.20 | 292.00 | 300.30 | 300.30 | 3.28% | 4,401,502 |
| May 25, 2026 | 290.75 | 295.75 | 290.00 | 290.75 | 290.75 | 0.74% | 491,161 |
| May 22, 2026 | 288.00 | 292.35 | 287.40 | 288.60 | 288.60 | 0.49% | 318,979 |
| May 21, 2026 | 289.90 | 292.20 | 286.15 | 287.20 | 287.20 | 0.42% | 334,795 |
| May 20, 2026 | 283.75 | 287.50 | 280.25 | 286.00 | 286.00 | 0.05% | 280,335 |
| May 19, 2026 | 284.00 | 289.70 | 284.00 | 285.85 | 285.85 | 0.56% | 290,491 |
| May 18, 2026 | 285.00 | 285.50 | 277.50 | 284.25 | 284.25 | -0.87% | 293,169 |
| May 15, 2026 | 292.20 | 293.40 | 285.10 | 286.75 | 286.75 | -1.56% | 361,700 |
| May 14, 2026 | 290.10 | 294.20 | 283.05 | 291.30 | 291.30 | 0.78% | 479,567 |
| May 13, 2026 | 284.00 | 290.00 | 283.25 | 289.05 | 289.05 | 2.14% | 394,699 |
| May 12, 2026 | 292.75 | 294.05 | 281.10 | 283.00 | 283.00 | -3.46% | 393,254 |
| May 11, 2026 | 298.55 | 298.80 | 292.05 | 293.15 | 293.15 | -2.30% | 435,052 |
| May 8, 2026 | 303.65 | 304.60 | 299.30 | 300.05 | 300.05 | -1.19% | 491,285 |
| May 7, 2026 | 303.50 | 307.50 | 300.50 | 303.65 | 303.65 | 0.51% | 813,302 |