ITL Industries Limited (NSE:ITL)
India · Delayed Price · Currency is INR 378.70
-21.15 (-5.29%)
At close: Nov 9, 2026
NSE:ITL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 395.00 | 404.00 | 355.00 | 378.70 | 378.70 | -5.29% | 3,955 |
| Nov 8, 2026 | 397.00 | 402.00 | 385.00 | 399.85 | 399.85 | 3.91% | 2,104 |
| Nov 6, 2026 | 409.95 | 424.80 | 365.50 | 384.80 | 384.80 | 8.70% | 64,200 |
| Nov 5, 2026 | 352.00 | 357.45 | 351.35 | 354.00 | 354.00 | 0.80% | 678 |
| Nov 4, 2026 | 339.80 | 353.90 | 339.80 | 351.20 | 351.20 | 5.31% | 445 |
| Nov 3, 2026 | 335.30 | 345.10 | 327.00 | 333.50 | 333.50 | 1.41% | 3,426 |
| Nov 2, 2026 | 323.50 | 340.00 | 323.50 | 328.85 | 328.85 | 2.16% | 1,347 |
| Oct 30, 2026 | 349.90 | 349.90 | 310.00 | 321.90 | 321.90 | -6.78% | 7,682 |
| Oct 29, 2026 | 340.60 | 353.10 | 337.00 | 345.30 | 345.30 | -1.33% | 3,267 |
| Oct 28, 2026 | 350.50 | 350.50 | 340.00 | 349.95 | 349.95 | 0.84% | 116 |
| Oct 27, 2026 | 348.00 | 348.00 | 338.25 | 347.05 | 347.05 | 1.57% | 56 |
| Oct 26, 2026 | 361.40 | 361.40 | 340.00 | 341.70 | 341.70 | -1.58% | 5,188 |
| Oct 23, 2026 | 351.80 | 351.80 | 335.00 | 347.20 | 347.20 | -1.31% | 1,622 |
| Oct 22, 2026 | 349.95 | 354.00 | 345.00 | 351.80 | 351.80 | 1.97% | 678 |
| Oct 21, 2026 | 385.00 | 385.00 | 341.05 | 345.00 | 345.00 | -6.67% | 7,754 |
| Oct 19, 2026 | 388.00 | 388.00 | 360.35 | 369.65 | 369.65 | 1.14% | 485 |
| Oct 16, 2026 | 374.90 | 374.90 | 359.00 | 365.50 | 365.50 | -0.72% | 655 |
| Oct 15, 2026 | 365.90 | 378.80 | 360.60 | 368.15 | 368.15 | 0.64% | 1,809 |
| Oct 14, 2026 | 387.90 | 387.90 | 356.65 | 365.80 | 365.80 | 1.06% | 478 |
| Oct 13, 2026 | 379.00 | 379.90 | 355.20 | 361.95 | 361.95 | 0.06% | 338 |
| Oct 12, 2026 | 355.35 | 371.60 | 355.35 | 361.75 | 361.75 | -0.73% | 299 |
| Oct 9, 2026 | 390.00 | 390.00 | 350.10 | 364.40 | 364.40 | -0.12% | 1,563 |
| Oct 8, 2026 | 373.95 | 379.00 | 362.55 | 364.85 | 364.85 | -2.13% | 6,804 |
| Oct 7, 2026 | 363.10 | 379.90 | 346.25 | 372.80 | 372.80 | 1.65% | 2,896 |
| Oct 6, 2026 | 356.00 | 370.00 | 352.05 | 366.75 | 366.75 | 3.19% | 1,583 |
| Oct 5, 2026 | 356.60 | 356.60 | 343.05 | 355.40 | 355.40 | 2.13% | 827 |
| Oct 1, 2026 | 358.80 | 358.80 | 340.00 | 348.00 | 348.00 | -0.91% | 4,106 |
| Sep 30, 2026 | 356.50 | 356.50 | 347.05 | 351.20 | 351.20 | -0.51% | 665 |
| Sep 29, 2026 | 361.60 | 361.60 | 343.05 | 353.00 | 353.00 | -1.31% | 2,146 |
| Sep 28, 2026 | 366.20 | 366.20 | 353.00 | 357.70 | 357.70 | -0.36% | 828 |
| Sep 25, 2026 | 362.00 | 362.00 | 358.05 | 359.00 | 359.00 | -0.55% | 471 |
| Sep 24, 2026 | 369.00 | 369.00 | 356.10 | 361.00 | 361.00 | -1.03% | 896 |
| Sep 23, 2026 | 370.00 | 370.00 | 363.00 | 364.75 | 364.75 | -0.27% | 760 |
| Sep 22, 2026 | 367.35 | 369.90 | 361.10 | 365.75 | 365.75 | 0.51% | 1,430 |
| Sep 21, 2026 | 357.00 | 367.00 | 357.00 | 363.90 | 363.90 | 1.98% | 93 |
| Sep 18, 2026 | 358.00 | 371.70 | 355.00 | 356.85 | 356.85 | -1.56% | 1,046 |
| Sep 17, 2026 | 370.00 | 371.40 | 360.00 | 362.50 | 362.50 | -1.41% | 411 |
| Sep 16, 2026 | 375.00 | 375.00 | 356.20 | 367.70 | 367.70 | 0.05% | 206 |
| Sep 15, 2026 | 378.95 | 378.95 | 366.00 | 367.50 | 367.50 | -0.14% | 412 |
| Sep 11, 2026 | 368.30 | 371.90 | 359.00 | 369.25 | 368.00 | 0.26% | 3,944 |
| Sep 10, 2026 | 364.10 | 372.95 | 362.05 | 368.30 | 367.05 | 1.15% | 2,083 |
| Sep 9, 2026 | 363.00 | 375.00 | 363.00 | 364.10 | 362.87 | -1.50% | 1,725 |
| Sep 8, 2026 | 362.65 | 370.00 | 358.40 | 369.65 | 368.40 | 1.43% | 3,429 |
| Sep 7, 2026 | 369.85 | 375.75 | 364.05 | 364.45 | 363.22 | -0.03% | 5,110 |
| Sep 4, 2026 | 370.00 | 370.00 | 358.50 | 364.55 | 363.32 | 0.59% | 558 |
| Sep 3, 2026 | 363.20 | 368.85 | 360.50 | 362.40 | 361.17 | -0.22% | 460 |
| Sep 2, 2026 | 373.00 | 373.00 | 358.05 | 363.20 | 361.97 | -0.21% | 852 |
| Sep 1, 2026 | 352.10 | 369.95 | 352.10 | 363.95 | 362.72 | -2.32% | 1,366 |
| Aug 31, 2026 | 376.00 | 376.00 | 351.10 | 372.60 | 371.34 | 1.14% | 2,353 |
| Aug 28, 2026 | 360.00 | 377.00 | 360.00 | 368.40 | 367.15 | 0.33% | 2,845 |