Skip to main content
ITI Limited (BOM:523610)
India flag India · Delayed Price · Currency is INR
305.25
+5.50 (1.83%)
At close: Apr 28, 2026

ITI Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026298.50303.00298.45299.75299.750.50%99,949
Apr 24, 2026304.95306.20295.15298.25298.25-1.83%61,843
Apr 23, 2026303.30306.70300.10303.80303.80-0.15%148,382
Apr 22, 2026294.00319.90292.50304.25304.253.33%1,182,986
Apr 21, 2026291.80302.00291.05294.45294.450.91%48,661
Apr 20, 2026296.45297.35291.15291.80291.80-1.87%84,303
Apr 17, 2026291.40307.40291.00297.35297.352.09%202,124
Apr 16, 2026293.70296.70289.05291.25291.25-0.19%91,058
Apr 15, 2026292.55297.15290.80291.80291.800.90%120,459
Apr 13, 2026288.20290.75278.70289.20289.20-1.08%112,466
Apr 10, 2026293.20298.00290.30292.35292.35-1.75%426,414
Apr 9, 2026266.75304.00265.75297.55297.5511.55%2,024,764
Apr 8, 2026267.15267.90262.00266.75266.753.81%65,726
Apr 7, 2026255.35261.90255.30256.95256.95-0.54%29,935
Apr 6, 2026254.65259.40251.00258.35258.351.10%51,428
Apr 2, 2026251.00256.65246.25255.55255.550.24%46,043
Apr 1, 2026244.55257.00244.55254.95254.956.67%52,731
Mar 30, 2026251.85251.85238.00239.00239.00-4.97%56,077
Mar 27, 2026260.00260.10250.00251.50251.50-3.42%41,584
Mar 25, 2026259.35263.00257.40260.40260.401.82%54,021
Mar 24, 2026260.55263.20251.20255.75255.750.45%104,122
Mar 23, 2026269.00269.00251.25254.60254.60-5.84%92,012
Mar 20, 2026272.05274.45267.30270.40270.40-1.31%239,209
Mar 19, 2026256.20285.90256.20274.00274.003.26%1,887,666
Mar 18, 2026270.10276.25261.50265.35265.35-3.54%457,681
Mar 17, 2026291.20297.95270.15275.10275.10-0.33%3,742,648
Mar 16, 2026242.50289.00239.75276.00276.0013.84%5,334,685
Mar 13, 2026259.90261.95240.90242.45242.45-6.25%23,916
Mar 12, 2026252.00262.45246.45258.60258.601.99%44,403
Mar 11, 2026255.10263.95252.15253.55253.55-1.32%25,277
Mar 10, 2026257.35257.55251.30256.95256.952.55%9,345
Mar 9, 2026258.40258.40246.10250.55250.55-3.32%18,570
Mar 6, 2026258.00268.20255.80259.15259.150.76%27,892
Mar 5, 2026254.10262.00253.00257.20257.201.52%28,844
Mar 4, 2026252.05256.60250.60253.35253.35-2.63%15,632
Mar 2, 2026232.90267.05232.90260.20260.20-3.67%30,473
Feb 27, 2026271.85275.05269.50270.10270.10-1.26%10,013
Feb 26, 2026271.10277.00270.50273.55273.550.96%22,356
Feb 25, 2026274.05278.50270.25270.95270.95-0.91%9,422
Feb 24, 2026275.50278.35272.50273.45273.45-1.80%19,797
Feb 23, 2026281.85282.70277.35278.45278.45-0.85%23,613
Feb 20, 2026282.95283.20278.70280.85280.85-0.53%17,467
Feb 19, 2026286.20287.75280.25282.35282.35-1.19%12,064
Feb 18, 2026285.55290.10285.15285.75285.750.60%24,723
Feb 17, 2026283.80286.75282.60284.05284.050.39%27,025
Feb 16, 2026289.00289.30281.90282.95282.95-2.11%21,718
Feb 13, 2026293.55293.55285.75289.05289.05-1.58%28,453
Feb 12, 2026293.05296.20288.50293.70293.700.02%35,690
Feb 11, 2026296.15296.80291.30293.65293.65-0.81%25,186
Feb 10, 2026295.60306.00294.50296.05296.050.71%49,785
Feb 9, 2026290.00295.75290.00293.95293.951.40%46,520
Feb 6, 2026293.30293.30287.75289.90289.90-1.34%21,286
Feb 5, 2026290.80300.25288.35293.85293.851.05%72,584
Feb 4, 2026295.70295.70287.50290.80290.800.41%27,624
Feb 3, 2026296.65296.65285.70289.60289.602.26%28,439
Feb 2, 2026284.95287.60276.95283.20283.200.18%24,760
Feb 1, 2026292.55298.50281.25282.70282.70-2.18%96,201
Jan 30, 2026289.35296.00285.75289.00289.00-0.77%55,837
Jan 29, 2026293.30296.05285.90291.25291.25-0.33%42,251
Jan 28, 2026281.25301.95281.25292.20292.204.53%196,555
Jan 27, 2026279.70283.50271.35279.55279.55-0.13%70,307
Jan 23, 2026290.90292.00277.40279.90279.90-3.73%33,833
Jan 22, 2026292.05293.20288.10290.75290.751.50%23,344
Jan 21, 2026288.75291.05281.50286.45286.45-1.48%49,756
Jan 20, 2026297.10300.30290.00290.75290.75-2.27%64,004
Jan 19, 2026300.00300.00296.05297.50297.50-1.52%48,595
Jan 16, 2026298.45305.00298.45302.10302.100.28%68,641
Jan 14, 2026305.35305.35300.10301.25301.25-1.15%38,061
Jan 13, 2026297.70317.90297.70304.75304.753.04%741,073
Jan 12, 2026299.95300.00289.40295.75295.75-0.85%32,703
Jan 9, 2026307.35307.35296.85298.30298.30-1.91%49,705
Jan 8, 2026308.60311.00301.30304.10304.10-2.01%50,723
Jan 7, 2026309.60310.85307.20310.35310.350.24%54,211
Jan 6, 2026314.45314.45308.25309.60309.60-0.88%37,700
Jan 5, 2026312.75321.00311.40312.35312.350.06%53,518
Jan 2, 2026312.30314.50310.35312.15312.150.42%71,238
Jan 1, 2026311.30314.50310.10310.85310.850.16%56,638
Dec 31, 2025308.05317.25308.05310.35310.35-0.11%89,859
Dec 30, 2025312.00313.55307.30310.70310.70-0.61%63,003
Dec 29, 2025314.05314.05306.15312.60312.60-0.62%95,794
Dec 26, 2025313.30327.75310.35314.55314.550.42%190,013
Dec 24, 2025310.45316.80310.20313.25313.250.98%64,750
Dec 23, 2025312.90313.50308.55310.20310.20-0.86%67,560
Dec 22, 2025314.20317.60308.65312.90312.90-0.16%118,254
Dec 19, 2025310.55331.40308.40313.40313.406.24%2,100,000
Dec 18, 2025298.05299.80293.45295.00295.00-1.34%17,548
Dec 17, 2025301.65303.45298.30299.00299.00-0.91%14,303
Dec 16, 2025303.20304.00300.60301.75301.75-0.45%8,344
Dec 15, 2025305.35305.35302.30303.10303.10-0.46%8,612
Dec 12, 2025303.00306.60302.50304.50304.500.66%22,613
Dec 11, 2025301.65303.40299.40302.50302.500.48%13,642
Dec 10, 2025311.95311.95300.50301.05301.05-1.13%33,618
Dec 9, 2025305.20305.75296.00304.50304.50-0.23%36,388
Dec 8, 2025303.05317.45301.90305.20305.201.16%171,607
Dec 5, 2025303.15305.35298.20301.70301.70-0.46%42,082
Dec 4, 2025307.35307.35302.00303.10303.10-0.59%15,101
Dec 3, 2025306.95308.50303.10304.90304.90-0.25%16,541
Dec 2, 2025308.25309.00304.75305.65305.65-0.78%23,419
Dec 1, 2025310.80314.00307.00308.05308.05-0.55%38,432
Nov 28, 2025313.10313.10307.65309.75309.75-1.38%50,127