ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 232.83
-5.18 (-2.18%)
Oct 21, 2026, 3:29 PM IST
NSE:ITI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 238.01 | 240.66 | 230.55 | 232.83 | 232.83 | -2.18% | 150,400 |
| Oct 19, 2026 | 243.41 | 243.97 | 236.51 | 238.01 | 238.01 | -2.24% | 134,639 |
| Oct 16, 2026 | 242.63 | 246.53 | 240.99 | 243.47 | 243.47 | 0.35% | 150,643 |
| Oct 15, 2026 | 243.00 | 245.34 | 241.50 | 242.63 | 242.63 | -0.58% | 92,297 |
| Oct 14, 2026 | 244.51 | 246.99 | 242.95 | 244.04 | 244.04 | -0.45% | 100,434 |
| Oct 13, 2026 | 238.74 | 246.00 | 238.74 | 245.14 | 245.14 | 2.03% | 200,528 |
| Oct 12, 2026 | 240.15 | 244.87 | 239.01 | 240.26 | 240.26 | 0.05% | 96,745 |
| Oct 9, 2026 | 238.20 | 241.85 | 236.53 | 240.13 | 240.13 | 1.24% | 120,588 |
| Oct 8, 2026 | 245.25 | 245.39 | 236.15 | 237.18 | 237.18 | -3.52% | 121,820 |
| Oct 7, 2026 | 246.79 | 248.16 | 245.00 | 245.84 | 245.84 | -0.81% | 101,191 |
| Oct 6, 2026 | 241.00 | 253.98 | 241.00 | 247.84 | 247.84 | 2.94% | 567,023 |
| Oct 5, 2026 | 241.70 | 245.49 | 238.55 | 240.75 | 240.75 | -0.33% | 171,192 |
| Oct 1, 2026 | 244.80 | 245.80 | 238.13 | 241.54 | 241.54 | -1.97% | 157,624 |
| Sep 30, 2026 | 242.60 | 261.90 | 242.25 | 246.40 | 246.40 | 1.23% | 1,068,588 |
| Sep 29, 2026 | 245.90 | 247.65 | 240.10 | 243.40 | 243.40 | -0.98% | 179,421 |
| Sep 28, 2026 | 253.00 | 254.70 | 244.15 | 245.80 | 245.80 | -2.81% | 155,783 |
| Sep 25, 2026 | 250.80 | 253.90 | 250.10 | 252.90 | 252.90 | 0.74% | 96,575 |
| Sep 24, 2026 | 256.55 | 256.55 | 250.40 | 251.05 | 251.05 | -2.39% | 148,833 |
| 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 |