IITL Projects Limited (BOM:531968)
India
· Delayed Price · Currency is INR 39.16
-4.33 (-9.96%)
At close: Apr 28, 2026
IITL Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.00 | 42.30 | 38.01 | 39.16 | 39.16 | -9.96% | 366 |
| Apr 27, 2026 | 38.30 | 45.00 | 35.00 | 43.49 | 43.49 | 6.86% | 4,079 |
| Apr 24, 2026 | 38.50 | 40.99 | 35.60 | 40.70 | 40.70 | -0.46% | 185 |
| Apr 23, 2026 | 38.85 | 40.90 | 33.01 | 40.89 | 40.89 | 7.66% | 732 |
| Apr 22, 2026 | 37.40 | 38.00 | 35.00 | 37.98 | 37.98 | 1.47% | 735 |
| Apr 21, 2026 | 39.00 | 39.39 | 37.30 | 37.43 | 37.43 | 0.29% | 1,001 |
| Apr 20, 2026 | 37.50 | 41.99 | 37.15 | 37.32 | 37.32 | -6.33% | 4,682 |
| Apr 17, 2026 | 41.79 | 41.79 | 36.60 | 39.84 | 39.84 | -0.77% | 18 |
| Apr 16, 2026 | 41.99 | 41.99 | 38.40 | 40.15 | 40.15 | -2.03% | 75 |
| Apr 15, 2026 | 41.99 | 41.99 | 40.98 | 40.98 | 40.98 | 1.89% | 392 |
| Apr 10, 2026 | 42.89 | 42.89 | 38.00 | 40.22 | 40.22 | 0.73% | 392 |
| Apr 9, 2026 | 46.60 | 46.60 | 38.05 | 39.93 | 39.93 | 2.78% | 1,228 |
| Apr 8, 2026 | 41.71 | 41.71 | 37.55 | 38.85 | 38.85 | -6.86% | 19 |
| Apr 7, 2026 | 37.90 | 41.71 | 37.90 | 41.71 | 41.71 | 9.91% | 644 |
| Apr 6, 2026 | 41.91 | 41.91 | 37.54 | 37.95 | 37.95 | -11.74% | 2,895 |
| Apr 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.30% | 100 |
| Mar 30, 2026 | 39.30 | 42.88 | 36.00 | 42.87 | 42.87 | 2.14% | 1,139 |
| Mar 27, 2026 | 40.80 | 42.99 | 37.55 | 41.97 | 41.97 | 4.92% | 97 |
| Mar 25, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 14 |
| Mar 24, 2026 | 40.01 | 40.01 | 36.61 | 38.00 | 38.00 | -10.23% | 157 |
| Mar 23, 2026 | 38.30 | 42.50 | 38.00 | 42.33 | 42.33 | 10.46% | 32 |
| Mar 20, 2026 | 36.65 | 42.96 | 36.65 | 38.32 | 38.32 | -4.22% | 796 |
| Mar 19, 2026 | 44.98 | 44.98 | 39.92 | 40.01 | 40.01 | -0.32% | 851 |
| Mar 18, 2026 | 42.00 | 42.00 | 39.70 | 40.14 | 40.14 | -5.33% | 2,132 |
| Mar 17, 2026 | 53.80 | 54.30 | 40.11 | 42.40 | 42.40 | -10.79% | 12,840 |
| Mar 16, 2026 | 37.10 | 47.53 | 36.61 | 47.53 | 47.53 | 19.99% | 6,044 |
| Mar 13, 2026 | 44.00 | 44.00 | 36.61 | 39.61 | 39.61 | -2.27% | 7 |
| Mar 12, 2026 | 39.10 | 44.89 | 36.61 | 40.53 | 40.53 | 3.66% | 206 |
| Mar 11, 2026 | 41.00 | 44.79 | 39.10 | 39.10 | 39.10 | -5.03% | 2,584 |
| Mar 10, 2026 | 41.00 | 43.96 | 39.90 | 41.17 | 41.17 | 0.41% | 533 |
| 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 |