ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 298.37
-5.48 (-1.80%)
Apr 24, 2026, 3:29 PM IST
NSE:ITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 261.60 | 285.70 | 257.50 | 274.55 | 274.55 | 3.84% | 30,474,770 |
| Mar 18, 2026 | 275.00 | 276.55 | 261.35 | 264.40 | 264.40 | -3.94% | 7,475,145 |
| Mar 17, 2026 | 293.15 | 297.70 | 270.00 | 275.25 | 275.25 | -0.69% | 40,480,690 |
| Mar 16, 2026 | 243.05 | 289.80 | 240.00 | 277.15 | 277.15 | 14.38% | 87,087,970 |
| Mar 13, 2026 | 261.00 | 261.00 | 240.45 | 242.30 | 242.30 | -6.43% | 488,634 |
| Mar 12, 2026 | 253.35 | 262.60 | 246.35 | 258.95 | 258.95 | 2.19% | 428,538 |
| Mar 11, 2026 | 256.80 | 263.90 | 252.10 | 253.40 | 253.40 | -1.32% | 249,594 |
| Mar 10, 2026 | 254.00 | 257.70 | 251.25 | 256.80 | 256.80 | 2.39% | 198,775 |
| Mar 9, 2026 | 253.00 | 253.90 | 246.10 | 250.80 | 250.80 | -3.22% | 245,110 |
| Mar 6, 2026 | 258.05 | 268.20 | 256.10 | 259.15 | 259.15 | 0.95% | 441,526 |
| Mar 5, 2026 | 255.00 | 262.55 | 252.50 | 256.70 | 256.70 | 1.34% | 377,816 |
| Mar 4, 2026 | 255.30 | 257.05 | 250.55 | 253.30 | 253.30 | -2.76% | 278,853 |
| Mar 2, 2026 | 251.10 | 267.00 | 251.10 | 260.50 | 260.50 | -3.63% | 379,240 |
| Feb 27, 2026 | 273.00 | 274.65 | 268.00 | 270.30 | 270.30 | -1.21% | 114,609 |
| Feb 26, 2026 | 272.00 | 277.60 | 272.00 | 273.60 | 273.60 | 1.03% | 245,016 |
| Feb 25, 2026 | 274.90 | 278.20 | 270.00 | 270.80 | 270.80 | -0.99% | 203,931 |
| Feb 24, 2026 | 276.00 | 278.35 | 272.15 | 273.50 | 273.50 | -1.78% | 191,152 |
| Feb 23, 2026 | 280.90 | 282.75 | 276.50 | 278.45 | 278.45 | -0.77% | 155,455 |
| Feb 20, 2026 | 283.00 | 283.35 | 278.50 | 280.60 | 280.60 | -0.41% | 185,673 |
| Feb 19, 2026 | 288.00 | 288.00 | 280.00 | 281.75 | 281.75 | -1.42% | 180,101 |
| Feb 18, 2026 | 286.90 | 289.90 | 284.90 | 285.80 | 285.80 | 0.69% | 223,911 |
| Feb 17, 2026 | 283.50 | 287.00 | 282.85 | 283.85 | 283.85 | 0.39% | 188,239 |
| Feb 16, 2026 | 289.80 | 289.80 | 281.55 | 282.75 | 282.75 | -2.20% | 352,116 |
| Feb 13, 2026 | 291.95 | 291.95 | 285.80 | 289.10 | 289.10 | -1.53% | 243,309 |
| Feb 12, 2026 | 293.00 | 296.55 | 288.75 | 293.60 | 293.60 | 0.03% | 360,751 |
| Feb 11, 2026 | 297.80 | 298.00 | 291.40 | 293.50 | 293.50 | -0.84% | 231,689 |
| Feb 10, 2026 | 296.00 | 305.60 | 294.50 | 296.00 | 296.00 | 0.68% | 737,642 |
| Feb 9, 2026 | 290.25 | 295.35 | 290.25 | 294.00 | 294.00 | 1.41% | 447,703 |
| Feb 6, 2026 | 291.90 | 291.90 | 287.60 | 289.90 | 289.90 | -1.18% | 281,882 |