ITI Limited (BOM:523610)
India
· Delayed Price · Currency is INR 250.55
-8.60 (-3.32%)
At close: Mar 9, 2026
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 258.00 | 268.20 | 255.80 | 259.15 | 259.15 | 0.76% | 27,892 |
| Mar 5, 2026 | 254.10 | 262.00 | 253.00 | 257.20 | 257.20 | 1.52% | 28,844 |
| Mar 4, 2026 | 252.05 | 256.60 | 250.60 | 253.35 | 253.35 | -2.63% | 15,632 |
| Mar 2, 2026 | 232.90 | 267.05 | 232.90 | 260.20 | 260.20 | -3.67% | 30,473 |
| Feb 27, 2026 | 271.85 | 275.05 | 269.50 | 270.10 | 270.10 | -1.26% | 10,013 |
| Feb 26, 2026 | 271.10 | 277.00 | 270.50 | 273.55 | 273.55 | 0.96% | 22,356 |
| Feb 25, 2026 | 274.05 | 278.50 | 270.25 | 270.95 | 270.95 | -0.91% | 9,422 |
| Feb 24, 2026 | 275.50 | 278.35 | 272.50 | 273.45 | 273.45 | -1.80% | 19,797 |
| Feb 23, 2026 | 281.85 | 282.70 | 277.35 | 278.45 | 278.45 | -0.85% | 23,613 |
| Feb 20, 2026 | 282.95 | 283.20 | 278.70 | 280.85 | 280.85 | -0.53% | 17,467 |
| Feb 19, 2026 | 286.20 | 287.75 | 280.25 | 282.35 | 282.35 | -1.19% | 12,064 |
| Feb 18, 2026 | 285.55 | 290.10 | 285.15 | 285.75 | 285.75 | 0.60% | 24,723 |
| Feb 17, 2026 | 283.80 | 286.75 | 282.60 | 284.05 | 284.05 | 0.39% | 27,025 |
| Feb 16, 2026 | 289.00 | 289.30 | 281.90 | 282.95 | 282.95 | -2.11% | 21,718 |
| Feb 13, 2026 | 293.55 | 293.55 | 285.75 | 289.05 | 289.05 | -1.58% | 28,453 |
| Feb 12, 2026 | 293.05 | 296.20 | 288.50 | 293.70 | 293.70 | 0.02% | 35,690 |
| Feb 11, 2026 | 296.15 | 296.80 | 291.30 | 293.65 | 293.65 | -0.81% | 25,186 |
| Feb 10, 2026 | 295.60 | 306.00 | 294.50 | 296.05 | 296.05 | 0.71% | 49,785 |
| Feb 9, 2026 | 290.00 | 295.75 | 290.00 | 293.95 | 293.95 | 1.40% | 46,520 |
| Feb 6, 2026 | 293.30 | 293.30 | 287.75 | 289.90 | 289.90 | -1.34% | 21,286 |
| Feb 5, 2026 | 290.80 | 300.25 | 288.35 | 293.85 | 293.85 | 1.05% | 72,584 |
| Feb 4, 2026 | 295.70 | 295.70 | 287.50 | 290.80 | 290.80 | 0.41% | 27,624 |
| Feb 3, 2026 | 296.65 | 296.65 | 285.70 | 289.60 | 289.60 | 2.26% | 28,439 |
| Feb 2, 2026 | 284.95 | 287.60 | 276.95 | 283.20 | 283.20 | 0.18% | 24,760 |
| Feb 1, 2026 | 292.55 | 298.50 | 281.25 | 282.70 | 282.70 | -2.18% | 96,201 |
| Jan 30, 2026 | 289.35 | 296.00 | 285.75 | 289.00 | 289.00 | -0.77% | 55,837 |
| Jan 29, 2026 | 293.30 | 296.05 | 285.90 | 291.25 | 291.25 | -0.33% | 42,251 |
| Jan 28, 2026 | 281.25 | 301.95 | 281.25 | 292.20 | 292.20 | 4.53% | 196,555 |
| Jan 27, 2026 | 279.70 | 283.50 | 271.35 | 279.55 | 279.55 | -0.13% | 70,307 |
| Jan 23, 2026 | 290.90 | 292.00 | 277.40 | 279.90 | 279.90 | -3.73% | 33,833 |
| Jan 22, 2026 | 292.05 | 293.20 | 288.10 | 290.75 | 290.75 | 1.50% | 23,344 |
| Jan 21, 2026 | 288.75 | 291.05 | 281.50 | 286.45 | 286.45 | -1.48% | 49,756 |
| Jan 20, 2026 | 297.10 | 300.30 | 290.00 | 290.75 | 290.75 | -2.27% | 64,004 |
| Jan 19, 2026 | 300.00 | 300.00 | 296.05 | 297.50 | 297.50 | -1.52% | 48,595 |
| Jan 16, 2026 | 298.45 | 305.00 | 298.45 | 302.10 | 302.10 | 0.28% | 68,641 |
| Jan 14, 2026 | 305.35 | 305.35 | 300.10 | 301.25 | 301.25 | -1.15% | 38,061 |
| Jan 13, 2026 | 297.70 | 317.90 | 297.70 | 304.75 | 304.75 | 3.04% | 741,073 |
| Jan 12, 2026 | 299.95 | 300.00 | 289.40 | 295.75 | 295.75 | -0.85% | 32,703 |
| Jan 9, 2026 | 307.35 | 307.35 | 296.85 | 298.30 | 298.30 | -1.91% | 49,705 |
| Jan 8, 2026 | 308.60 | 311.00 | 301.30 | 304.10 | 304.10 | -2.01% | 50,723 |
| Jan 7, 2026 | 309.60 | 310.85 | 307.20 | 310.35 | 310.35 | 0.24% | 54,211 |
| Jan 6, 2026 | 314.45 | 314.45 | 308.25 | 309.60 | 309.60 | -0.88% | 37,700 |
| Jan 5, 2026 | 312.75 | 321.00 | 311.40 | 312.35 | 312.35 | 0.06% | 53,518 |
| Jan 2, 2026 | 312.30 | 314.50 | 310.35 | 312.15 | 312.15 | 0.42% | 71,238 |
| Jan 1, 2026 | 311.30 | 314.50 | 310.10 | 310.85 | 310.85 | 0.16% | 56,638 |
| Dec 31, 2025 | 308.05 | 317.25 | 308.05 | 310.35 | 310.35 | -0.11% | 89,859 |
| Dec 30, 2025 | 312.00 | 313.55 | 307.30 | 310.70 | 310.70 | -0.61% | 63,003 |
| Dec 29, 2025 | 314.05 | 314.05 | 306.15 | 312.60 | 312.60 | -0.62% | 95,794 |
| Dec 26, 2025 | 313.30 | 327.75 | 310.35 | 314.55 | 314.55 | 0.42% | 190,013 |
| Dec 24, 2025 | 310.45 | 316.80 | 310.20 | 313.25 | 313.25 | 0.98% | 64,750 |
| Dec 23, 2025 | 312.90 | 313.50 | 308.55 | 310.20 | 310.20 | -0.86% | 67,560 |
| Dec 22, 2025 | 314.20 | 317.60 | 308.65 | 312.90 | 312.90 | -0.16% | 118,254 |
| Dec 19, 2025 | 310.55 | 331.40 | 308.40 | 313.40 | 313.40 | 6.24% | 2,100,000 |
| Dec 18, 2025 | 298.05 | 299.80 | 293.45 | 295.00 | 295.00 | -1.34% | 17,548 |
| Dec 17, 2025 | 301.65 | 303.45 | 298.30 | 299.00 | 299.00 | -0.91% | 14,303 |
| Dec 16, 2025 | 303.20 | 304.00 | 300.60 | 301.75 | 301.75 | -0.45% | 8,344 |
| Dec 15, 2025 | 305.35 | 305.35 | 302.30 | 303.10 | 303.10 | -0.46% | 8,612 |
| Dec 12, 2025 | 303.00 | 306.60 | 302.50 | 304.50 | 304.50 | 0.66% | 22,613 |
| Dec 11, 2025 | 301.65 | 303.40 | 299.40 | 302.50 | 302.50 | 0.48% | 13,642 |
| Dec 10, 2025 | 311.95 | 311.95 | 300.50 | 301.05 | 301.05 | -1.13% | 33,618 |
| Dec 9, 2025 | 305.20 | 305.75 | 296.00 | 304.50 | 304.50 | -0.23% | 36,388 |
| Dec 8, 2025 | 303.05 | 317.45 | 301.90 | 305.20 | 305.20 | 1.16% | 171,607 |
| Dec 5, 2025 | 303.15 | 305.35 | 298.20 | 301.70 | 301.70 | -0.46% | 42,082 |
| Dec 4, 2025 | 307.35 | 307.35 | 302.00 | 303.10 | 303.10 | -0.59% | 15,101 |
| Dec 3, 2025 | 306.95 | 308.50 | 303.10 | 304.90 | 304.90 | -0.25% | 16,541 |
| Dec 2, 2025 | 308.25 | 309.00 | 304.75 | 305.65 | 305.65 | -0.78% | 23,419 |
| Dec 1, 2025 | 310.80 | 314.00 | 307.00 | 308.05 | 308.05 | -0.55% | 38,432 |
| Nov 28, 2025 | 313.10 | 313.10 | 307.65 | 309.75 | 309.75 | -1.38% | 50,127 |
| Nov 27, 2025 | 309.00 | 324.40 | 309.00 | 314.10 | 314.10 | 1.50% | 129,717 |
| Nov 26, 2025 | 308.30 | 312.45 | 306.40 | 309.45 | 309.45 | -0.51% | 85,444 |
| Nov 25, 2025 | 322.40 | 322.60 | 308.15 | 311.05 | 311.05 | -4.47% | 343,727 |
| Nov 24, 2025 | 296.05 | 332.90 | 296.05 | 325.60 | 325.60 | 9.43% | 2,323,952 |
| Nov 21, 2025 | 304.60 | 308.10 | 296.50 | 297.55 | 297.55 | -2.68% | 38,881 |
| Nov 20, 2025 | 307.85 | 311.15 | 304.90 | 305.75 | 305.75 | -0.52% | 27,467 |
| Nov 19, 2025 | 314.10 | 314.10 | 305.10 | 307.35 | 307.35 | -1.52% | 44,551 |
| Nov 18, 2025 | 315.70 | 318.40 | 310.50 | 312.10 | 312.10 | -1.45% | 34,222 |
| Nov 17, 2025 | 316.20 | 320.95 | 315.00 | 316.70 | 316.70 | 0.08% | 27,418 |
| Nov 14, 2025 | 319.35 | 320.90 | 314.25 | 316.45 | 316.45 | -2.04% | 65,512 |
| Nov 13, 2025 | 326.35 | 327.50 | 321.00 | 323.05 | 323.05 | 0.31% | 57,680 |
| Nov 12, 2025 | 319.80 | 328.90 | 317.65 | 322.05 | 322.05 | 1.82% | 164,951 |
| Nov 11, 2025 | 317.80 | 318.75 | 312.90 | 316.30 | 316.30 | -0.49% | 27,384 |
| Nov 10, 2025 | 315.05 | 321.05 | 314.90 | 317.85 | 317.85 | 1.03% | 43,684 |
| Nov 7, 2025 | 315.50 | 318.25 | 311.00 | 314.60 | 314.60 | -0.47% | 44,686 |
| Nov 6, 2025 | 324.30 | 324.60 | 315.00 | 316.10 | 316.10 | -2.27% | 61,653 |
| Nov 4, 2025 | 326.35 | 327.90 | 321.30 | 323.45 | 323.45 | -1.07% | 18,416 |
| Nov 3, 2025 | 324.35 | 330.65 | 323.60 | 326.95 | 326.95 | 0.62% | 75,763 |
| Oct 31, 2025 | 329.15 | 331.05 | 323.20 | 324.95 | 324.95 | -1.25% | 44,038 |
| Oct 30, 2025 | 332.05 | 334.80 | 327.75 | 329.05 | 329.05 | -1.11% | 64,219 |
| Oct 29, 2025 | 330.40 | 337.00 | 328.10 | 332.75 | 332.75 | 0.85% | 103,989 |
| Oct 28, 2025 | 333.90 | 333.90 | 327.95 | 329.95 | 329.95 | -0.99% | 69,365 |
| Oct 27, 2025 | 335.65 | 340.05 | 329.70 | 333.25 | 333.25 | 1.09% | 60,733 |
| Oct 24, 2025 | 328.25 | 334.00 | 327.30 | 329.65 | 329.65 | 0.44% | 69,946 |
| Oct 23, 2025 | 335.55 | 338.15 | 327.25 | 328.20 | 328.20 | -2.28% | 96,027 |
| Oct 21, 2025 | 336.00 | 342.05 | 333.65 | 335.85 | 335.85 | 0.63% | 23,839 |
| Oct 20, 2025 | 337.40 | 337.75 | 329.00 | 333.75 | 333.75 | -0.77% | 79,213 |
| Oct 17, 2025 | 331.55 | 340.50 | 331.30 | 336.35 | 336.35 | 0.10% | 121,479 |
| Oct 16, 2025 | 326.50 | 351.55 | 325.85 | 336.00 | 336.00 | 3.38% | 673,551 |
| Oct 15, 2025 | 327.30 | 330.00 | 322.40 | 325.00 | 325.00 | -0.87% | 110,376 |
| Oct 14, 2025 | 339.50 | 339.50 | 324.30 | 327.85 | 327.85 | -3.63% | 148,434 |
| Oct 13, 2025 | 338.70 | 345.50 | 332.25 | 340.20 | 340.20 | -0.13% | 273,619 |