IITL Projects Limited (BOM:531968)
India
· Delayed Price · Currency is INR 41.00
-0.95 (-2.26%)
At close: Mar 9, 2026
IITL Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.85 | 44.95 | 41.00 | 41.00 | 41.00 | -2.26% | 550 |
| Mar 6, 2026 | 41.01 | 42.60 | 39.00 | 41.95 | 41.95 | -1.53% | 1,779 |
| Mar 5, 2026 | 45.35 | 46.65 | 39.05 | 42.60 | 42.60 | -12.06% | 3,345 |
| Mar 4, 2026 | 53.95 | 53.95 | 39.85 | 48.44 | 48.44 | 6.46% | 6,563 |
| Mar 2, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 1,268 |
| Feb 27, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -1.09% | 29 |
| Feb 26, 2026 | 47.00 | 47.00 | 42.15 | 46.00 | 46.00 | -2.13% | 252 |
| Feb 25, 2026 | 49.48 | 49.48 | 44.75 | 47.00 | 47.00 | -5.01% | 1,798 |
| Feb 24, 2026 | 49.47 | 49.90 | 44.75 | 49.48 | 49.48 | 0.02% | 209 |
| Feb 23, 2026 | 50.00 | 50.00 | 46.28 | 49.47 | 49.47 | -1.06% | 255 |
| Feb 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.54% | 3 |
| Feb 19, 2026 | 46.00 | 51.99 | 44.71 | 50.27 | 50.27 | 5.65% | 558 |
| Feb 18, 2026 | 48.90 | 48.90 | 47.58 | 47.58 | 47.58 | 1.08% | 151 |
| Feb 17, 2026 | 50.00 | 52.83 | 46.00 | 47.07 | 47.07 | -12.75% | 2,198 |
| Feb 16, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 5.78% | 2 |
| Feb 13, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 2 |
| Feb 12, 2026 | 53.73 | 53.73 | 47.16 | 52.00 | 52.00 | -3.70% | 562 |
| Feb 11, 2026 | 58.20 | 58.20 | 50.00 | 54.00 | 54.00 | -2.95% | 303 |
| Feb 9, 2026 | 52.91 | 56.90 | 49.95 | 55.64 | 55.64 | 3.06% | 936 |
| Feb 6, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -1.01% | 2 |
| Feb 5, 2026 | 60.49 | 60.49 | 53.80 | 54.54 | 54.54 | -8.03% | 88 |
| Feb 4, 2026 | 60.00 | 60.00 | 59.00 | 59.30 | 59.30 | 4.31% | 115 |
| Feb 3, 2026 | 57.50 | 57.50 | 56.85 | 56.85 | 56.85 | 6.62% | 20 |
| Feb 2, 2026 | 59.81 | 68.30 | 46.42 | 53.32 | 53.32 | -6.37% | 1,904 |
| Feb 1, 2026 | 55.28 | 62.00 | 55.28 | 56.95 | 56.95 | 4.04% | 176 |
| Jan 30, 2026 | 54.76 | 54.76 | 54.74 | 54.74 | 54.74 | -2.55% | 104 |
| Jan 29, 2026 | 50.00 | 57.90 | 50.00 | 56.17 | 56.17 | 12.68% | 699 |
| Jan 28, 2026 | 53.01 | 53.01 | 46.80 | 49.85 | 49.85 | -5.96% | 1,594 |
| Jan 27, 2026 | 57.83 | 57.83 | 53.00 | 53.01 | 53.01 | -10.17% | 15 |
| Jan 23, 2026 | 64.00 | 64.00 | 51.06 | 59.01 | 59.01 | 0.27% | 178 |
| Jan 22, 2026 | 51.74 | 61.95 | 47.90 | 58.85 | 58.85 | 13.76% | 4,493 |
| Jan 21, 2026 | 54.00 | 54.00 | 44.60 | 51.73 | 51.73 | -4.20% | 65 |
| Jan 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 7 |
| Jan 19, 2026 | 55.30 | 55.30 | 49.56 | 54.00 | 54.00 | -9.67% | 266 |
| Jan 13, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -2.00% | 14 |
| Jan 12, 2026 | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | -6.15% | 277 |
| Jan 9, 2026 | 51.15 | 65.00 | 51.15 | 65.00 | 65.00 | 12.38% | 1,111 |
| Jan 8, 2026 | 60.10 | 60.10 | 56.00 | 57.84 | 57.84 | -10.92% | 134 |
| Jan 7, 2026 | 56.06 | 66.00 | 56.06 | 64.93 | 64.93 | 2.19% | 904 |
| Jan 6, 2026 | 67.50 | 67.50 | 56.00 | 63.54 | 63.54 | -5.60% | 1,081 |
| Jan 5, 2026 | 67.32 | 67.32 | 67.31 | 67.31 | 67.31 | 1.98% | 184 |
| Jan 2, 2026 | 71.80 | 71.80 | 66.00 | 66.00 | 66.00 | 0.02% | 1,005 |
| Jan 1, 2026 | 61.70 | 66.00 | 56.50 | 65.99 | 65.99 | -1.03% | 704 |
| Dec 31, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - | 2,339 |
| Dec 30, 2025 | 65.54 | 67.95 | 55.55 | 66.68 | 66.68 | 2.74% | 4,189 |
| Dec 29, 2025 | 60.39 | 64.90 | 60.39 | 64.90 | 64.90 | 6.38% | 542 |
| Dec 26, 2025 | 73.90 | 73.90 | 60.10 | 61.01 | 61.01 | -5.99% | 3,046 |
| Dec 24, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 7.45% | 1 |
| Dec 23, 2025 | 64.90 | 64.90 | 59.95 | 60.40 | 60.40 | -7.48% | 30 |
| Dec 22, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2.00% | 2 |
| Dec 19, 2025 | 56.99 | 64.00 | 56.99 | 64.00 | 64.00 | 6.47% | 8 |
| Dec 18, 2025 | 61.10 | 61.10 | 60.11 | 60.11 | 60.11 | -8.92% | 64 |
| Dec 17, 2025 | 60.10 | 66.00 | 60.00 | 66.00 | 66.00 | 3.81% | 689 |
| Dec 16, 2025 | 58.01 | 67.00 | 58.01 | 63.58 | 63.58 | 9.60% | 374 |
| Dec 15, 2025 | 58.00 | 58.01 | 58.00 | 58.01 | 58.01 | -1.18% | 103 |
| Dec 12, 2025 | 60.00 | 60.00 | 58.30 | 58.70 | 58.70 | -9.37% | 27 |
| Dec 11, 2025 | 62.51 | 65.50 | 58.20 | 64.77 | 64.77 | -1.04% | 3,412 |
| Dec 10, 2025 | 72.85 | 72.85 | 61.05 | 65.45 | 65.45 | 2.27% | 209 |
| Dec 9, 2025 | 67.90 | 68.00 | 58.85 | 64.00 | 64.00 | 3.39% | 2,264 |
| Dec 8, 2025 | 55.00 | 63.90 | 55.00 | 61.90 | 61.90 | 9.21% | 1,361 |
| Dec 5, 2025 | 62.00 | 62.00 | 56.36 | 56.68 | 56.68 | -10.00% | 43 |
| Dec 4, 2025 | 60.01 | 63.21 | 57.16 | 62.98 | 62.98 | -0.36% | 130 |
| Dec 3, 2025 | 64.00 | 64.00 | 56.25 | 63.21 | 63.21 | 2.00% | 63 |
| Dec 1, 2025 | 61.97 | 61.97 | 61.00 | 61.97 | 61.97 | - | 177 |
| Nov 28, 2025 | 63.70 | 63.90 | 56.10 | 61.97 | 61.97 | 4.66% | 1,918 |
| Nov 27, 2025 | 63.90 | 64.13 | 58.50 | 59.21 | 59.21 | 1.56% | 28,762 |
| Nov 26, 2025 | 53.00 | 58.30 | 53.00 | 58.30 | 58.30 | 10.00% | 33,355 |
| Nov 25, 2025 | 49.00 | 53.00 | 49.00 | 53.00 | 53.00 | 0.11% | 76 |
| Nov 24, 2025 | 49.00 | 53.00 | 49.00 | 52.94 | 52.94 | 1.91% | 1,326 |
| Nov 21, 2025 | 47.06 | 51.95 | 47.06 | 51.95 | 51.95 | - | 1,735 |
| Nov 20, 2025 | 52.29 | 52.29 | 51.95 | 51.95 | 51.95 | -0.65% | 111 |
| Nov 19, 2025 | 53.35 | 53.35 | 52.29 | 52.29 | 52.29 | 7.81% | 35 |
| Nov 18, 2025 | 47.35 | 48.53 | 47.28 | 48.50 | 48.50 | 0.37% | 3,784 |
| Nov 17, 2025 | 55.85 | 58.00 | 48.32 | 48.32 | 48.32 | -9.99% | 10,636 |
| Nov 14, 2025 | 52.22 | 55.85 | 50.25 | 53.68 | 53.68 | 0.22% | 582 |
| Nov 13, 2025 | 49.00 | 54.80 | 48.30 | 53.56 | 53.56 | 3.30% | 470 |
| Nov 12, 2025 | 62.63 | 62.63 | 51.25 | 51.85 | 51.85 | -8.94% | 614 |
| Nov 11, 2025 | 50.00 | 60.00 | 50.00 | 56.94 | 56.94 | 2.59% | 6,368 |
| Nov 10, 2025 | 56.55 | 56.55 | 55.50 | 55.50 | 55.50 | -3.81% | 8 |
| Nov 6, 2025 | 57.80 | 57.80 | 52.00 | 57.70 | 57.70 | 4.91% | 186 |
| Nov 4, 2025 | 55.00 | 55.00 | 50.12 | 55.00 | 55.00 | 9.74% | 104 |
| Nov 3, 2025 | 51.00 | 58.30 | 48.30 | 50.12 | 50.12 | -5.43% | 5,200 |
| Oct 31, 2025 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | -1.52% | 115 |
| Oct 30, 2025 | 58.20 | 58.20 | 52.90 | 53.82 | 53.82 | 1.55% | 262 |
| Oct 29, 2025 | 62.57 | 62.57 | 53.00 | 53.00 | 53.00 | -6.84% | 17 |
| Oct 28, 2025 | 52.47 | 56.89 | 48.20 | 56.89 | 56.89 | 8.42% | 14 |
| Oct 27, 2025 | 58.30 | 58.30 | 52.47 | 52.47 | 52.47 | -1.00% | 895 |
| Oct 24, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -7.18% | 40 |
| Oct 23, 2025 | 51.60 | 57.10 | 51.60 | 57.10 | 57.10 | - | 48 |
| Oct 20, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -2.01% | 1 |
| Oct 17, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 4.05% | 373 |
| Oct 14, 2025 | 52.90 | 56.00 | 52.70 | 56.00 | 56.00 | 5.66% | 1,267 |
| Oct 13, 2025 | 54.02 | 54.02 | 53.00 | 53.00 | 53.00 | -1.89% | 658 |
| Oct 10, 2025 | 59.91 | 59.91 | 53.92 | 54.02 | 54.02 | -9.83% | 743 |
| Oct 8, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -1.37% | 10 |
| Oct 7, 2025 | 63.86 | 63.86 | 60.74 | 60.74 | 60.74 | 2.45% | 252 |
| Oct 6, 2025 | 54.00 | 59.30 | 54.00 | 59.29 | 59.29 | -0.02% | 1,253 |
| Oct 3, 2025 | 59.31 | 59.31 | 53.41 | 59.30 | 59.30 | -0.03% | 133 |
| Oct 1, 2025 | 59.45 | 59.90 | 59.32 | 59.32 | 59.32 | -0.22% | 849 |
| Sep 30, 2025 | 63.15 | 63.15 | 55.20 | 59.45 | 59.45 | 3.50% | 109 |