India Tourism Development Corporation Limited (BOM:532189)
India
· Delayed Price · Currency is INR 465.00
-18.15 (-3.76%)
At close: Mar 9, 2026
BOM:532189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 483.00 | 483.00 | 460.00 | 465.00 | 465.00 | -3.76% | 923 |
| Mar 6, 2026 | 490.00 | 494.00 | 480.95 | 483.15 | 483.15 | -1.50% | 494 |
| Mar 5, 2026 | 480.40 | 494.70 | 480.40 | 490.50 | 490.50 | 2.12% | 1,396 |
| Mar 4, 2026 | 496.75 | 496.75 | 476.00 | 480.30 | 480.30 | -3.31% | 1,580 |
| Mar 2, 2026 | 515.70 | 515.70 | 494.00 | 496.75 | 496.75 | -5.61% | 1,050 |
| Feb 27, 2026 | 530.40 | 531.00 | 523.15 | 526.25 | 526.25 | -0.77% | 408 |
| Feb 26, 2026 | 529.70 | 535.25 | 524.00 | 530.35 | 530.35 | 0.14% | 756 |
| Feb 25, 2026 | 535.35 | 538.85 | 529.55 | 529.60 | 529.60 | -0.62% | 341 |
| Feb 24, 2026 | 530.50 | 539.95 | 530.50 | 532.90 | 532.90 | 0.47% | 780 |
| Feb 23, 2026 | 532.90 | 540.55 | 530.00 | 530.40 | 530.40 | -0.41% | 1,148 |
| Feb 20, 2026 | 535.75 | 555.65 | 530.50 | 532.60 | 532.60 | -0.62% | 762 |
| Feb 19, 2026 | 538.30 | 541.00 | 535.90 | 535.90 | 535.90 | -0.43% | 178 |
| Feb 18, 2026 | 534.55 | 543.90 | 534.55 | 538.20 | 538.20 | -0.24% | 228 |
| Feb 17, 2026 | 544.40 | 546.45 | 538.00 | 539.50 | 539.50 | -0.20% | 1,589 |
| Feb 16, 2026 | 533.50 | 563.30 | 532.05 | 540.60 | 540.60 | 1.34% | 1,784 |
| Feb 13, 2026 | 548.70 | 550.00 | 530.45 | 533.45 | 533.45 | -1.86% | 652 |
| Feb 12, 2026 | 548.45 | 548.65 | 542.65 | 543.55 | 543.55 | -0.89% | 296 |
| Feb 11, 2026 | 551.15 | 551.15 | 542.35 | 548.45 | 548.45 | -1.11% | 3,040 |
| Feb 10, 2026 | 555.05 | 597.90 | 550.50 | 554.60 | 554.60 | 2.49% | 29,008 |
| Feb 9, 2026 | 537.95 | 547.25 | 532.00 | 541.15 | 541.15 | 2.57% | 3,482 |
| Feb 6, 2026 | 524.00 | 533.85 | 520.65 | 527.60 | 527.60 | -1.33% | 747 |
| Feb 5, 2026 | 542.70 | 543.50 | 532.75 | 534.70 | 534.70 | -1.47% | 703 |
| Feb 4, 2026 | 536.50 | 543.50 | 530.30 | 542.65 | 542.65 | 1.17% | 941 |
| Feb 3, 2026 | 542.65 | 547.00 | 534.20 | 536.40 | 536.40 | 0.06% | 4,218 |
| Feb 2, 2026 | 556.95 | 580.00 | 531.85 | 536.10 | 536.10 | -2.95% | 43,735 |
| Feb 1, 2026 | 528.80 | 605.00 | 528.80 | 552.40 | 552.40 | 4.47% | 489,374 |
| Jan 30, 2026 | 512.20 | 532.55 | 512.20 | 528.75 | 528.75 | 2.68% | 849 |
| Jan 29, 2026 | 514.00 | 516.75 | 504.05 | 514.95 | 514.95 | 0.20% | 1,186 |
| Jan 28, 2026 | 497.30 | 515.75 | 497.30 | 513.90 | 513.90 | 3.34% | 1,501 |
| Jan 27, 2026 | 501.10 | 501.15 | 486.90 | 497.30 | 497.30 | -0.74% | 544 |
| Jan 23, 2026 | 525.80 | 525.80 | 500.00 | 501.00 | 501.00 | -4.70% | 585 |
| Jan 22, 2026 | 520.10 | 539.25 | 520.10 | 525.70 | 525.70 | 1.09% | 966 |
| Jan 21, 2026 | 539.20 | 540.25 | 518.05 | 520.05 | 520.05 | -3.53% | 1,772 |
| Jan 20, 2026 | 552.30 | 555.30 | 536.65 | 539.10 | 539.10 | -1.95% | 574 |
| Jan 19, 2026 | 563.15 | 563.15 | 549.80 | 549.80 | 549.80 | -2.23% | 553 |
| Jan 16, 2026 | 570.60 | 570.60 | 560.25 | 562.35 | 562.35 | -1.45% | 414 |
| Jan 14, 2026 | 567.60 | 580.20 | 567.60 | 570.65 | 570.65 | 0.55% | 844 |
| Jan 13, 2026 | 562.75 | 573.40 | 560.85 | 567.55 | 567.55 | 0.37% | 1,670 |
| Jan 12, 2026 | 552.00 | 571.35 | 550.00 | 565.45 | 565.45 | 0.31% | 1,165 |
| Jan 9, 2026 | 569.00 | 572.90 | 558.00 | 563.70 | 563.70 | -0.92% | 1,066 |
| Jan 8, 2026 | 588.55 | 592.65 | 566.95 | 568.95 | 568.95 | -3.09% | 2,030 |
| Jan 7, 2026 | 585.15 | 591.75 | 585.15 | 587.10 | 587.10 | 0.43% | 1,129 |
| Jan 6, 2026 | 599.70 | 599.70 | 582.70 | 584.60 | 584.60 | -1.90% | 642 |
| Jan 5, 2026 | 597.00 | 605.05 | 592.50 | 595.90 | 595.90 | -1.87% | 1,742 |
| Jan 2, 2026 | 620.95 | 623.10 | 605.45 | 607.25 | 607.25 | 0.09% | 1,919 |
| Jan 1, 2026 | 594.25 | 626.45 | 587.00 | 606.70 | 606.70 | 3.68% | 21,700 |
| Dec 31, 2025 | 580.20 | 596.00 | 580.20 | 585.15 | 585.15 | 0.85% | 4,139 |
| Dec 30, 2025 | 574.55 | 582.20 | 572.45 | 580.20 | 580.20 | 0.76% | 955 |
| Dec 29, 2025 | 601.95 | 601.95 | 575.00 | 575.85 | 575.85 | -2.74% | 2,148 |
| Dec 26, 2025 | 569.40 | 631.15 | 569.40 | 592.05 | 592.05 | 3.89% | 27,777 |
| Dec 24, 2025 | 578.85 | 580.30 | 567.00 | 569.90 | 569.90 | -1.10% | 335 |
| Dec 23, 2025 | 567.45 | 581.25 | 564.00 | 576.25 | 576.25 | 1.55% | 1,210 |
| Dec 22, 2025 | 559.50 | 572.15 | 559.50 | 567.45 | 567.45 | 1.43% | 782 |
| Dec 19, 2025 | 544.80 | 562.50 | 538.85 | 559.45 | 559.45 | 4.19% | 1,350 |
| Dec 18, 2025 | 534.70 | 543.35 | 529.85 | 536.95 | 536.95 | -0.03% | 843 |
| Dec 17, 2025 | 547.65 | 547.65 | 534.75 | 537.10 | 537.10 | -1.71% | 1,171 |
| Dec 16, 2025 | 553.90 | 553.90 | 544.75 | 546.45 | 546.45 | -1.35% | 1,073 |
| Dec 15, 2025 | 541.05 | 558.50 | 541.05 | 553.90 | 553.90 | 0.46% | 1,562 |
| Dec 12, 2025 | 550.10 | 558.25 | 549.75 | 551.35 | 551.35 | 0.24% | 677 |
| Dec 11, 2025 | 557.45 | 560.40 | 546.00 | 550.05 | 550.05 | -1.34% | 1,143 |
| Dec 10, 2025 | 542.15 | 561.55 | 542.15 | 557.50 | 557.50 | 0.66% | 1,225 |
| Dec 9, 2025 | 541.95 | 556.20 | 530.30 | 553.85 | 553.85 | 2.03% | 2,288 |
| Dec 8, 2025 | 557.95 | 558.80 | 540.00 | 542.85 | 542.85 | -2.51% | 1,190 |
| Dec 5, 2025 | 562.75 | 565.00 | 553.00 | 556.85 | 556.85 | -0.93% | 1,589 |
| Dec 4, 2025 | 564.35 | 566.05 | 560.25 | 562.05 | 562.05 | -0.70% | 1,113 |
| Dec 3, 2025 | 574.90 | 577.00 | 565.00 | 566.00 | 566.00 | -1.70% | 1,452 |
| Dec 2, 2025 | 583.00 | 583.00 | 572.60 | 575.80 | 575.80 | -1.65% | 749 |
| Dec 1, 2025 | 584.65 | 590.05 | 582.55 | 585.45 | 585.45 | 0.15% | 235 |
| Nov 28, 2025 | 574.60 | 609.00 | 574.60 | 584.60 | 584.60 | 1.75% | 4,193 |
| Nov 27, 2025 | 580.85 | 583.30 | 572.25 | 574.55 | 574.55 | -0.58% | 1,817 |
| Nov 26, 2025 | 577.85 | 582.10 | 575.75 | 577.90 | 577.90 | 0.87% | 503 |
| Nov 25, 2025 | 574.30 | 582.25 | 570.05 | 572.90 | 572.90 | -0.24% | 1,015 |
| Nov 24, 2025 | 579.30 | 580.00 | 571.00 | 574.25 | 574.25 | -1.93% | 473 |
| Nov 21, 2025 | 589.35 | 589.35 | 581.60 | 585.55 | 585.55 | -0.64% | 665 |
| Nov 20, 2025 | 587.50 | 595.00 | 586.05 | 589.35 | 589.35 | 0.58% | 1,028 |
| Nov 19, 2025 | 592.00 | 596.10 | 585.00 | 585.95 | 585.95 | -1.17% | 808 |
| Nov 18, 2025 | 603.35 | 603.35 | 592.00 | 592.90 | 592.90 | -1.77% | 1,177 |
| Nov 17, 2025 | 604.20 | 607.20 | 597.45 | 603.60 | 603.60 | 1.41% | 3,900 |
| Nov 14, 2025 | 590.75 | 597.55 | 587.90 | 595.20 | 595.20 | 0.67% | 2,120 |
| Nov 13, 2025 | 594.85 | 595.65 | 588.00 | 591.25 | 591.25 | -0.59% | 2,372 |
| Nov 12, 2025 | 578.70 | 613.30 | 578.70 | 594.75 | 594.75 | 1.88% | 5,911 |
| Nov 11, 2025 | 610.00 | 634.90 | 578.50 | 583.75 | 583.75 | -0.22% | 1,489 |
| Nov 10, 2025 | 588.00 | 593.45 | 584.10 | 585.05 | 585.05 | -0.79% | 1,510 |
| Nov 7, 2025 | 597.40 | 597.45 | 585.65 | 589.70 | 589.70 | -1.29% | 2,340 |
| Nov 6, 2025 | 610.65 | 610.65 | 594.75 | 597.40 | 597.40 | -2.72% | 3,517 |
| Nov 4, 2025 | 615.05 | 631.85 | 610.10 | 614.10 | 614.10 | -1.06% | 4,222 |
| Nov 3, 2025 | 618.45 | 627.00 | 616.70 | 620.70 | 620.70 | 0.36% | 2,664 |
| Oct 31, 2025 | 620.00 | 627.70 | 614.15 | 618.45 | 618.45 | -1.53% | 6,343 |
| Oct 30, 2025 | 636.90 | 637.00 | 624.00 | 628.05 | 628.05 | -0.51% | 3,916 |
| Oct 29, 2025 | 618.00 | 637.15 | 612.75 | 631.30 | 631.30 | 2.80% | 4,187 |
| Oct 28, 2025 | 616.95 | 618.00 | 609.65 | 614.10 | 614.10 | 0.49% | 5,363 |
| Oct 27, 2025 | 616.95 | 616.95 | 608.50 | 611.10 | 611.10 | -0.46% | 4,823 |
| Oct 24, 2025 | 615.60 | 616.95 | 610.50 | 613.95 | 613.95 | -0.20% | 1,821 |
| Oct 23, 2025 | 610.05 | 621.35 | 610.05 | 615.15 | 615.15 | -0.75% | 1,026 |
| Oct 21, 2025 | 629.75 | 629.75 | 614.00 | 619.80 | 619.80 | 0.31% | 845 |
| Oct 20, 2025 | 622.30 | 623.00 | 610.00 | 617.90 | 617.90 | 1.22% | 3,842 |
| Oct 17, 2025 | 615.00 | 624.65 | 610.00 | 610.45 | 610.45 | -2.46% | 2,392 |
| Oct 16, 2025 | 612.50 | 641.65 | 612.50 | 625.85 | 625.85 | 1.68% | 16,921 |
| Oct 15, 2025 | 603.05 | 619.05 | 603.05 | 615.50 | 615.50 | 1.10% | 2,327 |
| Oct 14, 2025 | 612.30 | 623.30 | 604.40 | 608.80 | 608.80 | -1.73% | 10,114 |