ITL Industries Limited (BOM:522183)
India
· Delayed Price · Currency is INR 293.80
-9.45 (-3.12%)
At close: Apr 28, 2026
ITL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 302.80 | 302.80 | 285.10 | 288.15 | 288.15 | -1.92% | 3,099 |
| Apr 28, 2026 | 310.90 | 310.90 | 290.00 | 293.80 | 293.80 | -3.12% | 3,532 |
| Apr 27, 2026 | 289.85 | 328.65 | 289.85 | 303.25 | 303.25 | 5.66% | 20,594 |
| Apr 24, 2026 | 299.00 | 299.00 | 279.00 | 287.00 | 287.00 | -1.12% | 3,140 |
| Apr 23, 2026 | 302.30 | 302.30 | 288.70 | 290.25 | 290.25 | -4.02% | 886 |
| Apr 22, 2026 | 294.95 | 303.00 | 285.00 | 302.40 | 302.40 | 1.32% | 1,659 |
| Apr 21, 2026 | 303.60 | 303.60 | 293.00 | 298.45 | 298.45 | -0.02% | 53 |
| Apr 20, 2026 | 301.10 | 314.90 | 295.10 | 298.50 | 298.50 | -1.29% | 2,766 |
| Apr 17, 2026 | 299.85 | 311.95 | 299.85 | 302.40 | 302.40 | -0.28% | 3,250 |
| Apr 16, 2026 | 313.90 | 313.90 | 281.10 | 303.25 | 303.25 | -0.93% | 3,139 |
| Apr 15, 2026 | 311.55 | 311.55 | 300.00 | 306.10 | 306.10 | -0.84% | 1,642 |
| Apr 13, 2026 | 307.00 | 310.75 | 300.80 | 308.70 | 308.70 | -0.02% | 337 |
| Apr 10, 2026 | 318.80 | 318.80 | 308.00 | 308.75 | 308.75 | 0.08% | 1,272 |
| Apr 9, 2026 | 318.00 | 323.85 | 306.00 | 308.50 | 308.50 | -1.63% | 3,856 |
| Apr 8, 2026 | 309.00 | 317.45 | 301.60 | 313.60 | 313.60 | 6.29% | 2,656 |
| Apr 7, 2026 | 318.00 | 318.00 | 286.00 | 295.05 | 295.05 | 2.73% | 429 |
| Apr 6, 2026 | 287.25 | 292.00 | 280.00 | 287.20 | 287.20 | 2.43% | 892 |
| Apr 2, 2026 | 284.35 | 284.35 | 275.15 | 280.40 | 280.40 | 2.21% | 933 |
| Apr 1, 2026 | 284.00 | 284.00 | 264.25 | 274.35 | 274.35 | 2.64% | 573 |
| Mar 30, 2026 | 260.05 | 289.95 | 252.30 | 267.30 | 267.30 | -0.15% | 1,937 |
| Mar 27, 2026 | 279.00 | 279.00 | 251.60 | 267.70 | 267.70 | 2.61% | 4,715 |
| Mar 25, 2026 | 250.00 | 269.95 | 235.15 | 260.90 | 260.90 | 6.84% | 5,788 |
| Mar 24, 2026 | 245.00 | 245.00 | 235.15 | 244.20 | 244.20 | 1.79% | 2,217 |
| Mar 23, 2026 | 248.40 | 248.40 | 234.00 | 239.90 | 239.90 | -1.44% | 1,287 |
| Mar 20, 2026 | 248.00 | 248.00 | 238.10 | 243.40 | 243.40 | -0.31% | 1,424 |
| Mar 19, 2026 | 240.00 | 250.00 | 234.35 | 244.15 | 244.15 | 2.78% | 4,900 |
| Mar 18, 2026 | 237.00 | 241.90 | 230.50 | 237.55 | 237.55 | 1.67% | 597 |
| Mar 17, 2026 | 230.00 | 238.90 | 227.00 | 233.65 | 233.65 | 4.38% | 2,392 |
| Mar 16, 2026 | 238.30 | 244.90 | 221.05 | 223.85 | 223.85 | -5.61% | 5,174 |
| Mar 13, 2026 | 248.90 | 248.90 | 228.00 | 237.15 | 237.15 | -1.68% | 3,801 |
| Mar 12, 2026 | 241.40 | 252.50 | 239.10 | 241.20 | 241.20 | -0.58% | 5,984 |
| Mar 11, 2026 | 258.60 | 258.60 | 232.75 | 242.60 | 242.60 | -2.51% | 1,774 |
| Mar 10, 2026 | 258.80 | 258.80 | 230.90 | 248.85 | 248.85 | 1.61% | 1,166 |
| Mar 9, 2026 | 259.60 | 259.60 | 225.00 | 244.90 | 244.90 | -2.45% | 1,504 |
| Mar 6, 2026 | 260.60 | 260.60 | 249.95 | 251.05 | 251.05 | -1.84% | 2,249 |
| Mar 5, 2026 | 265.00 | 265.00 | 253.95 | 255.75 | 255.75 | -0.93% | 1,013 |
| Mar 4, 2026 | 270.70 | 270.70 | 242.60 | 258.15 | 258.15 | -3.04% | 916 |
| Mar 2, 2026 | 252.00 | 280.00 | 252.00 | 266.25 | 266.25 | -3.71% | 329 |
| Feb 27, 2026 | 294.00 | 294.00 | 272.00 | 276.50 | 276.50 | -0.49% | 1,408 |
| Feb 26, 2026 | 281.35 | 281.35 | 262.05 | 277.85 | 277.85 | -0.09% | 2,893 |
| Feb 25, 2026 | 283.00 | 283.00 | 272.05 | 278.10 | 278.10 | -0.63% | 153 |
| Feb 24, 2026 | 284.65 | 284.65 | 270.00 | 279.85 | 279.85 | -0.37% | 529 |
| Feb 23, 2026 | 289.00 | 289.00 | 280.00 | 280.90 | 280.90 | -1.39% | 1,357 |
| Feb 20, 2026 | 294.65 | 294.65 | 283.00 | 284.85 | 284.85 | -1.94% | 1,620 |
| Feb 19, 2026 | 289.00 | 297.90 | 289.00 | 290.50 | 290.50 | -0.90% | 493 |
| Feb 18, 2026 | 301.00 | 301.00 | 280.00 | 293.15 | 293.15 | -1.13% | 1,615 |
| Feb 17, 2026 | 301.10 | 301.10 | 294.00 | 296.50 | 296.50 | 0.17% | 82 |
| Feb 16, 2026 | 308.00 | 308.00 | 290.00 | 296.00 | 296.00 | -2.98% | 632 |
| Feb 13, 2026 | 308.40 | 308.40 | 304.00 | 305.10 | 305.10 | 0.20% | 911 |
| Feb 12, 2026 | 306.95 | 309.00 | 302.00 | 304.50 | 304.50 | 0.61% | 1,364 |
| Feb 11, 2026 | 296.05 | 309.50 | 296.05 | 302.65 | 302.65 | -0.46% | 2,318 |
| Feb 10, 2026 | 299.80 | 310.00 | 292.80 | 304.05 | 304.05 | 4.13% | 2,925 |
| Feb 9, 2026 | 268.00 | 303.00 | 268.00 | 292.00 | 292.00 | 13.00% | 6,400 |
| Feb 6, 2026 | 262.65 | 262.65 | 252.00 | 258.40 | 258.40 | 2.28% | 88 |
| Feb 5, 2026 | 259.10 | 265.45 | 249.95 | 252.65 | 252.65 | 1.43% | 2,323 |
| Feb 4, 2026 | 266.35 | 266.35 | 244.00 | 249.10 | 249.10 | -1.81% | 1,964 |
| Feb 3, 2026 | 266.60 | 266.60 | 251.80 | 253.70 | 253.70 | -2.39% | 652 |
| Feb 2, 2026 | 268.50 | 268.50 | 248.00 | 259.90 | 259.90 | 0.33% | 272 |
| Feb 1, 2026 | 266.65 | 269.95 | 243.75 | 259.05 | 259.05 | 0.94% | 903 |
| Jan 30, 2026 | 266.90 | 266.95 | 248.50 | 256.65 | 256.65 | -0.93% | 1,138 |
| Jan 29, 2026 | 270.00 | 277.30 | 258.00 | 259.05 | 259.05 | 0.66% | 530 |
| Jan 28, 2026 | 259.20 | 259.40 | 250.00 | 257.35 | 257.35 | 3.27% | 1,229 |
| Jan 27, 2026 | 265.00 | 272.00 | 245.05 | 249.20 | 249.20 | -5.96% | 4,972 |
| Jan 23, 2026 | 262.50 | 278.85 | 262.00 | 265.00 | 265.00 | -0.73% | 832 |
| Jan 22, 2026 | 265.00 | 273.90 | 264.50 | 266.95 | 266.95 | 4.69% | 658 |
| Jan 21, 2026 | 265.00 | 265.00 | 250.00 | 255.00 | 255.00 | 1.11% | 1,783 |
| Jan 20, 2026 | 277.00 | 289.95 | 248.10 | 252.20 | 252.20 | -9.00% | 10,486 |
| Jan 19, 2026 | 295.00 | 299.90 | 273.00 | 277.15 | 277.15 | -4.58% | 1,422 |
| Jan 16, 2026 | 288.00 | 291.95 | 281.00 | 290.45 | 290.45 | 2.85% | 699 |
| Jan 14, 2026 | 299.00 | 299.00 | 275.35 | 282.40 | 282.40 | -2.62% | 1,400 |
| Jan 13, 2026 | 300.10 | 300.10 | 284.00 | 290.00 | 290.00 | -2.03% | 493 |
| Jan 12, 2026 | 301.95 | 301.95 | 288.85 | 296.00 | 296.00 | -0.29% | 186 |
| Jan 9, 2026 | 304.70 | 304.70 | 290.70 | 296.85 | 296.85 | -0.37% | 1,469 |
| Jan 8, 2026 | 307.00 | 307.00 | 291.55 | 297.95 | 297.95 | 0.61% | 338 |
| Jan 7, 2026 | 309.00 | 309.00 | 295.00 | 296.15 | 296.15 | -3.53% | 2,217 |
| Jan 6, 2026 | 309.00 | 309.00 | 293.00 | 307.00 | 307.00 | 1.10% | 467 |
| Jan 5, 2026 | 310.30 | 310.30 | 292.00 | 303.65 | 303.65 | 2.15% | 310 |
| Jan 2, 2026 | 315.50 | 315.50 | 295.50 | 297.25 | 297.25 | -2.25% | 2,417 |
| Jan 1, 2026 | 316.00 | 316.00 | 300.00 | 304.10 | 304.10 | -3.17% | 941 |
| Dec 31, 2025 | 310.00 | 317.00 | 306.00 | 314.05 | 314.05 | 0.66% | 349 |
| Dec 30, 2025 | 313.50 | 313.50 | 303.75 | 312.00 | 312.00 | 0.06% | 440 |
| Dec 29, 2025 | 314.00 | 314.00 | 303.00 | 311.80 | 311.80 | 1.86% | 404 |
| Dec 26, 2025 | 303.50 | 320.00 | 303.50 | 306.10 | 306.10 | -1.50% | 1,297 |
| Dec 24, 2025 | 315.00 | 315.00 | 302.10 | 310.75 | 310.75 | -0.08% | 933 |
| Dec 23, 2025 | 314.00 | 314.00 | 306.40 | 311.00 | 311.00 | 0.86% | 118 |
| Dec 22, 2025 | 314.40 | 319.40 | 303.55 | 308.35 | 308.35 | -0.02% | 1,071 |
| Dec 19, 2025 | 313.45 | 313.45 | 301.00 | 308.40 | 308.40 | 1.61% | 1,125 |
| Dec 18, 2025 | 301.00 | 314.85 | 301.00 | 303.50 | 303.50 | -2.10% | 1,585 |
| Dec 17, 2025 | 314.20 | 314.20 | 307.10 | 310.00 | 310.00 | 0.55% | 1,773 |
| Dec 16, 2025 | 310.00 | 310.00 | 306.00 | 308.30 | 308.30 | 0.90% | 2,460 |
| Dec 15, 2025 | 309.00 | 309.00 | 300.10 | 305.55 | 305.55 | 1.56% | 1,639 |
| Dec 12, 2025 | 310.00 | 310.00 | 294.00 | 300.85 | 300.85 | 1.98% | 1,528 |
| Dec 11, 2025 | 293.00 | 312.45 | 288.10 | 295.00 | 295.00 | -2.37% | 1,627 |
| Dec 10, 2025 | 322.00 | 322.00 | 295.00 | 302.15 | 302.15 | -0.23% | 622 |
| Dec 9, 2025 | 310.45 | 310.45 | 300.15 | 302.85 | 302.85 | -2.43% | 716 |
| Dec 8, 2025 | 321.00 | 329.80 | 307.00 | 310.40 | 310.40 | 2.43% | 540 |
| Dec 5, 2025 | 321.00 | 321.00 | 302.15 | 303.05 | 303.05 | -3.35% | 423 |
| Dec 4, 2025 | 323.00 | 323.00 | 306.10 | 313.55 | 313.55 | 0.16% | 285 |
| Dec 3, 2025 | 329.00 | 329.00 | 307.10 | 313.05 | 313.05 | -2.60% | 924 |
| Dec 2, 2025 | 323.00 | 323.00 | 315.00 | 321.40 | 321.40 | 1.89% | 119 |