ITI Limited (NSE:ITI)
India · Delayed Price · Currency is INR 270.95
-4.55 (-1.65%)
Aug 31, 2026, 3:29 PM IST
NSE:ITI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |