ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 252.45
-4.75 (-1.85%)
Sep 24, 2026, 10:20 AM IST
NSE:ITI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 256.55 | 256.55 | 251.80 | 252.80 | - | -1.71% | 39,397 |
| Sep 23, 2026 | 254.00 | 259.90 | 252.75 | 257.20 | 257.20 | 1.56% | 247,138 |
| Sep 22, 2026 | 255.35 | 257.80 | 252.80 | 253.25 | 253.25 | -0.78% | 182,578 |
| Sep 21, 2026 | 256.90 | 258.00 | 253.60 | 255.25 | 255.25 | -0.41% | 88,140 |
| Sep 18, 2026 | 254.80 | 257.45 | 252.00 | 256.30 | 256.30 | 0.39% | 79,274 |
| Sep 17, 2026 | 255.00 | 257.30 | 253.50 | 255.30 | 255.30 | -0.08% | 128,700 |
| Sep 16, 2026 | 256.10 | 257.00 | 251.65 | 255.50 | 255.50 | 0.04% | 182,220 |
| Sep 15, 2026 | 263.00 | 267.95 | 255.00 | 255.40 | 255.40 | -2.83% | 160,701 |
| Sep 11, 2026 | 261.40 | 264.00 | 258.45 | 262.85 | 262.85 | -0.25% | 134,104 |
| Sep 10, 2026 | 267.45 | 269.55 | 263.00 | 263.50 | 263.50 | -1.48% | 171,410 |
| Sep 9, 2026 | 269.00 | 270.00 | 266.95 | 267.45 | 267.45 | -1.02% | 79,954 |
| Sep 8, 2026 | 270.60 | 271.65 | 266.95 | 270.20 | 270.20 | -0.15% | 142,263 |
| Sep 7, 2026 | 272.10 | 275.90 | 269.15 | 270.60 | 270.60 | -0.70% | 171,656 |
| Sep 4, 2026 | 268.50 | 276.60 | 268.50 | 272.50 | 272.50 | 1.51% | 264,152 |
| Sep 3, 2026 | 268.50 | 271.45 | 268.00 | 268.45 | 268.45 | 0.28% | 109,100 |
| Sep 2, 2026 | 266.00 | 269.90 | 264.15 | 267.70 | 267.70 | -0.32% | 133,079 |
| Sep 1, 2026 | 269.05 | 271.45 | 267.35 | 268.55 | 268.55 | -0.89% | 168,047 |
| Aug 31, 2026 | 274.00 | 275.30 | 270.15 | 270.95 | 270.95 | -1.65% | 143,544 |
| Aug 28, 2026 | 275.95 | 279.55 | 274.60 | 275.50 | 275.50 | 0.11% | 176,937 |
| Aug 27, 2026 | 277.20 | 278.80 | 274.60 | 275.20 | 275.20 | -1.20% | 94,943 |
| Aug 26, 2026 | 278.70 | 279.95 | 277.20 | 278.55 | 278.55 | 0.14% | 98,308 |
| Aug 25, 2026 | 279.00 | 279.85 | 276.00 | 278.15 | 278.15 | -0.30% | 107,329 |
| Aug 24, 2026 | 279.55 | 281.85 | 278.05 | 279.00 | 279.00 | -0.09% | 161,719 |
| Aug 21, 2026 | 279.40 | 281.25 | 278.00 | 279.25 | 279.25 | -0.09% | 153,897 |
| Aug 20, 2026 | 279.75 | 281.80 | 278.10 | 279.50 | 279.50 | -0.16% | 187,734 |
| Aug 19, 2026 | 282.00 | 295.90 | 277.35 | 279.95 | 279.95 | -0.14% | 1,540,125 |
| Aug 18, 2026 | 276.10 | 282.00 | 274.25 | 280.35 | 280.35 | 1.12% | 233,923 |
| Aug 17, 2026 | 276.25 | 278.70 | 274.05 | 277.25 | 277.25 | 0.18% | 103,006 |
| Aug 14, 2026 | 280.00 | 284.95 | 274.00 | 276.75 | 276.75 | -1.65% | 281,046 |
| Aug 13, 2026 | 284.50 | 286.35 | 275.00 | 281.40 | 281.40 | -0.74% | 269,960 |
| Aug 12, 2026 | 284.00 | 289.40 | 282.25 | 283.50 | 283.50 | -0.70% | 234,439 |
| Aug 11, 2026 | 284.75 | 287.70 | 283.00 | 285.50 | 285.50 | -0.17% | 257,344 |
| Aug 10, 2026 | 282.10 | 296.25 | 280.50 | 286.00 | 286.00 | 1.27% | 1,465,018 |
| Aug 7, 2026 | 286.05 | 288.95 | 281.20 | 282.40 | 282.40 | -1.69% | 218,021 |
| Aug 6, 2026 | 281.55 | 289.70 | 280.30 | 287.25 | 287.25 | 2.01% | 573,736 |
| Aug 5, 2026 | 283.90 | 286.00 | 280.15 | 281.60 | 281.60 | -0.35% | 177,029 |
| Aug 4, 2026 | 282.15 | 286.70 | 280.15 | 282.60 | 282.60 | 0.16% | 166,453 |
| Aug 3, 2026 | 279.40 | 282.90 | 277.80 | 282.15 | 282.15 | 1.97% | 264,548 |
| Jul 31, 2026 | 273.75 | 277.90 | 272.80 | 276.70 | 276.70 | 1.19% | 163,583 |
| Jul 30, 2026 | 276.00 | 276.30 | 273.00 | 273.45 | 273.45 | -1.34% | 111,657 |
| Jul 29, 2026 | 273.40 | 278.50 | 271.50 | 277.15 | 277.15 | 1.37% | 177,601 |
| Jul 28, 2026 | 276.80 | 276.90 | 273.00 | 273.40 | 273.40 | -0.98% | 97,156 |
| Jul 27, 2026 | 277.45 | 279.85 | 275.55 | 276.10 | 276.10 | 0.35% | 142,075 |
| Jul 24, 2026 | 276.00 | 276.90 | 272.05 | 275.15 | 275.15 | -0.88% | 176,666 |
| Jul 23, 2026 | 279.90 | 279.90 | 276.55 | 277.60 | 277.60 | -1.09% | 157,248 |
| Jul 22, 2026 | 285.65 | 285.95 | 278.10 | 280.65 | 280.65 | -1.75% | 270,565 |
| Jul 21, 2026 | 282.00 | 288.00 | 281.15 | 285.65 | 285.65 | 1.37% | 312,301 |
| Jul 20, 2026 | 283.00 | 284.10 | 280.05 | 281.80 | 281.80 | -0.95% | 210,659 |
| 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 |