ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 294.00
-8.00 (-2.65%)
Jun 8, 2026, 3:29 PM IST
NSE:ITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 303.30 | 304.20 | 299.10 | 302.10 | 302.10 | 0.13% | 484,423 |
| May 5, 2026 | 300.00 | 310.80 | 299.30 | 301.70 | 301.70 | 0.60% | 987,823 |
| May 4, 2026 | 301.40 | 303.70 | 296.30 | 299.90 | 299.90 | 0.34% | 563,978 |
| Apr 30, 2026 | 302.50 | 302.55 | 294.54 | 298.88 | 298.88 | -1.28% | 555,272 |
| Apr 29, 2026 | 305.32 | 306.89 | 301.07 | 302.77 | 302.77 | -0.90% | 627,403 |
| Apr 28, 2026 | 300.00 | 312.34 | 298.13 | 305.51 | 305.51 | 1.95% | 1,944,429 |
| Apr 27, 2026 | 299.29 | 303.20 | 298.51 | 299.67 | 299.67 | 0.50% | 732,437 |
| Apr 24, 2026 | 304.00 | 306.75 | 295.01 | 298.19 | 298.19 | -1.86% | 972,669 |
| Apr 23, 2026 | 302.76 | 306.95 | 300.11 | 303.85 | 303.85 | -0.12% | 1,571,872 |
| Apr 22, 2026 | 293.95 | 319.90 | 292.61 | 304.23 | 304.23 | 3.41% | 32,536,640 |
| Apr 21, 2026 | 291.00 | 302.96 | 291.00 | 294.19 | 294.19 | 0.78% | 983,066 |
| Apr 20, 2026 | 297.00 | 297.68 | 291.00 | 291.91 | 291.91 | -1.82% | 671,337 |
| Apr 17, 2026 | 292.10 | 307.93 | 291.28 | 297.33 | 297.33 | 2.16% | 3,123,698 |
| Apr 16, 2026 | 294.00 | 296.75 | 289.25 | 291.04 | 291.04 | -0.19% | 808,172 |
| Apr 15, 2026 | 294.75 | 296.99 | 290.88 | 291.60 | 291.60 | 0.88% | 1,331,304 |
| Apr 13, 2026 | 287.14 | 291.00 | 278.49 | 289.07 | 289.07 | -1.16% | 1,863,100 |
| Apr 10, 2026 | 296.00 | 298.08 | 290.15 | 292.46 | 292.46 | -1.66% | 7,160,762 |
| Apr 9, 2026 | 268.30 | 303.90 | 265.22 | 297.39 | 297.39 | 11.49% | 96,009,610 |
| Apr 8, 2026 | 268.39 | 268.39 | 261.63 | 266.75 | 266.75 | 3.86% | 982,278 |
| Apr 7, 2026 | 257.00 | 261.95 | 255.21 | 256.84 | 256.84 | -0.53% | 500,345 |
| Apr 6, 2026 | 254.99 | 259.54 | 250.61 | 258.22 | 258.22 | 1.33% | 581,799 |
| Apr 2, 2026 | 250.01 | 256.87 | 245.87 | 254.83 | 254.83 | -0.20% | 571,761 |
| Apr 1, 2026 | 248.79 | 256.80 | 245.03 | 255.34 | 255.34 | 6.81% | 931,855 |
| Mar 30, 2026 | 251.10 | 251.10 | 237.00 | 239.05 | 239.05 | -5.14% | 764,353 |
| Mar 27, 2026 | 260.15 | 260.60 | 250.00 | 252.00 | 252.00 | -3.30% | 725,989 |
| Mar 25, 2026 | 257.00 | 263.20 | 257.00 | 260.60 | 260.60 | 1.78% | 703,395 |
| Mar 24, 2026 | 262.00 | 262.30 | 251.05 | 256.05 | 256.05 | 1.03% | 941,119 |
| Mar 23, 2026 | 266.00 | 269.00 | 250.05 | 253.45 | 253.45 | -6.34% | 1,289,598 |
| Mar 20, 2026 | 272.55 | 274.40 | 267.10 | 270.60 | 270.60 | -1.44% | 2,147,397 |