Indian Terrain Fashions Limited (BOM:533329)
India
· Delayed Price · Currency is INR 30.84
+0.43 (1.41%)
At close: Apr 28, 2026
Indian Terrain Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.00 | 31.62 | 30.55 | 30.55 | 30.55 | -0.94% | 282 |
| Apr 28, 2026 | 30.35 | 30.84 | 30.35 | 30.84 | 30.84 | 1.41% | 326 |
| Apr 27, 2026 | 32.80 | 33.43 | 30.11 | 30.41 | 30.41 | -6.72% | 8,320 |
| Apr 24, 2026 | 32.00 | 33.18 | 31.51 | 32.60 | 32.60 | 1.88% | 2,405 |
| Apr 23, 2026 | 32.87 | 33.06 | 32.00 | 32.00 | 32.00 | -3.67% | 1,310 |
| Apr 22, 2026 | 32.50 | 33.30 | 32.00 | 33.22 | 33.22 | 1.96% | 1,588 |
| Apr 21, 2026 | 33.50 | 33.50 | 32.13 | 32.58 | 32.58 | -2.78% | 1,801 |
| Apr 20, 2026 | 33.82 | 33.82 | 32.37 | 33.51 | 33.51 | 1.06% | 11 |
| Apr 17, 2026 | 33.40 | 33.80 | 32.94 | 33.16 | 33.16 | -1.75% | 4,756 |
| Apr 16, 2026 | 32.01 | 33.78 | 32.01 | 33.75 | 33.75 | 1.35% | 512 |
| Apr 15, 2026 | 32.26 | 33.50 | 32.26 | 33.30 | 33.30 | 0.97% | 2,289 |
| Apr 13, 2026 | 32.16 | 33.22 | 32.16 | 32.98 | 32.98 | 2.55% | 411 |
| Apr 10, 2026 | 32.40 | 33.00 | 32.16 | 32.16 | 32.16 | 1.74% | 1,371 |
| Apr 9, 2026 | 32.00 | 32.30 | 31.61 | 31.61 | 31.61 | -1.83% | 1,060 |
| Apr 8, 2026 | 31.99 | 32.50 | 31.20 | 32.20 | 32.20 | 3.11% | 3,374 |
| Apr 7, 2026 | 31.38 | 32.21 | 30.88 | 31.23 | 31.23 | -2.19% | 1,140 |
| Apr 6, 2026 | 29.00 | 33.00 | 29.00 | 31.93 | 31.93 | 12.87% | 1,778 |
| Apr 2, 2026 | 27.40 | 28.29 | 27.11 | 28.29 | 28.29 | 2.43% | 324 |
| Apr 1, 2026 | 26.41 | 27.95 | 26.41 | 27.62 | 27.62 | 10.61% | 6,846 |
| Mar 30, 2026 | 27.00 | 27.38 | 24.43 | 24.97 | 24.97 | -7.69% | 9,380 |
| Mar 27, 2026 | 28.40 | 28.54 | 26.61 | 27.05 | 27.05 | -6.40% | 16,914 |
| Mar 25, 2026 | 29.60 | 30.30 | 28.82 | 28.90 | 28.90 | 1.62% | 4,058 |
| Mar 24, 2026 | 28.50 | 29.70 | 28.10 | 28.44 | 28.44 | 0.74% | 2,582 |
| Mar 23, 2026 | 27.90 | 28.50 | 27.08 | 28.23 | 28.23 | 0.82% | 3,288 |
| Mar 20, 2026 | 29.49 | 29.49 | 28.00 | 28.00 | 28.00 | - | 4,380 |
| Mar 19, 2026 | 29.70 | 30.28 | 27.87 | 28.00 | 28.00 | -6.17% | 5,100 |
| Mar 18, 2026 | 28.45 | 29.95 | 28.45 | 29.84 | 29.84 | 5.85% | 1,914 |
| Mar 17, 2026 | 27.56 | 28.19 | 27.56 | 28.19 | 28.19 | 2.85% | 895 |
| Mar 16, 2026 | 28.30 | 28.99 | 27.26 | 27.41 | 27.41 | -3.82% | 3,798 |
| Mar 13, 2026 | 29.78 | 29.78 | 28.21 | 28.50 | 28.50 | -2.73% | 10,842 |
| Mar 12, 2026 | 29.20 | 29.79 | 29.05 | 29.30 | 29.30 | -0.71% | 2,473 |
| Mar 11, 2026 | 30.00 | 30.45 | 29.50 | 29.51 | 29.51 | -3.40% | 5,380 |
| Mar 10, 2026 | 29.75 | 30.98 | 29.00 | 30.55 | 30.55 | 3.63% | 14,171 |
| Mar 9, 2026 | 29.99 | 30.21 | 29.00 | 29.48 | 29.48 | -0.07% | 393 |
| Mar 6, 2026 | 30.14 | 30.30 | 29.41 | 29.50 | 29.50 | -2.12% | 940 |
| Mar 5, 2026 | 29.11 | 31.50 | 27.11 | 30.14 | 30.14 | 0.33% | 1,397 |
| Mar 4, 2026 | 30.10 | 31.65 | 29.50 | 30.04 | 30.04 | -1.67% | 4,524 |
| Mar 2, 2026 | 31.00 | 31.99 | 30.45 | 30.55 | 30.55 | -2.55% | 876 |
| Feb 27, 2026 | 31.60 | 31.92 | 30.47 | 31.35 | 31.35 | -0.60% | 4,670 |
| Feb 26, 2026 | 32.23 | 32.23 | 31.50 | 31.54 | 31.54 | -1.44% | 763 |
| Feb 25, 2026 | 32.12 | 32.55 | 32.00 | 32.00 | 32.00 | 0.57% | 315 |
| Feb 24, 2026 | 32.10 | 33.04 | 31.82 | 31.82 | 31.82 | 1.79% | 678 |
| Feb 23, 2026 | 32.94 | 32.94 | 31.26 | 31.26 | 31.26 | -2.77% | 440 |
| Feb 20, 2026 | 33.01 | 33.01 | 31.80 | 32.15 | 32.15 | -4.17% | 2,144 |
| Feb 19, 2026 | 34.39 | 34.39 | 33.32 | 33.55 | 33.55 | -3.59% | 302 |
| Feb 18, 2026 | 37.00 | 37.00 | 34.30 | 34.80 | 34.80 | -1.64% | 1,722 |
| Feb 17, 2026 | 36.49 | 36.49 | 35.30 | 35.38 | 35.38 | -3.02% | 1,134 |
| Feb 16, 2026 | 35.96 | 36.65 | 35.96 | 36.48 | 36.48 | -1.11% | 135 |
| Feb 13, 2026 | 36.08 | 36.89 | 36.00 | 36.89 | 36.89 | -0.30% | 336 |
| Feb 12, 2026 | 37.50 | 38.43 | 36.02 | 37.00 | 37.00 | 2.52% | 1,636 |
| Feb 11, 2026 | 36.56 | 37.60 | 36.00 | 36.09 | 36.09 | -1.12% | 34,669 |
| Feb 10, 2026 | 36.20 | 36.50 | 36.20 | 36.50 | 36.50 | -1.70% | 136 |
| Feb 9, 2026 | 38.00 | 38.26 | 36.82 | 37.13 | 37.13 | -1.25% | 762 |
| Feb 6, 2026 | 37.40 | 37.99 | 37.00 | 37.60 | 37.60 | 0.53% | 15,455 |
| Feb 5, 2026 | 34.60 | 39.86 | 34.60 | 37.40 | 37.40 | 4.47% | 35,311 |
| Feb 4, 2026 | 33.51 | 35.80 | 33.26 | 35.80 | 35.80 | 4.01% | 36,757 |
| Feb 3, 2026 | 36.00 | 36.00 | 34.35 | 34.42 | 34.42 | 1.53% | 491 |
| Feb 2, 2026 | 34.00 | 34.00 | 33.15 | 33.90 | 33.90 | 0.68% | 122 |
| Feb 1, 2026 | 32.92 | 34.22 | 32.70 | 33.67 | 33.67 | 0.51% | 92 |
| Jan 30, 2026 | 32.57 | 33.51 | 32.57 | 33.50 | 33.50 | 1.52% | 3,211 |
| Jan 29, 2026 | 33.06 | 34.10 | 33.00 | 33.00 | 33.00 | -0.33% | 11,200 |
| Jan 28, 2026 | 34.20 | 34.29 | 32.50 | 33.11 | 33.11 | -1.13% | 1,570 |
| Jan 27, 2026 | 30.11 | 34.59 | 30.11 | 33.49 | 33.49 | 1.86% | 904 |
| Jan 23, 2026 | 32.26 | 32.88 | 32.09 | 32.88 | 32.88 | 5.05% | 506 |
| Jan 22, 2026 | 31.40 | 32.30 | 31.30 | 31.30 | 31.30 | -0.06% | 4,115 |
| Jan 21, 2026 | 31.30 | 31.50 | 30.91 | 31.32 | 31.32 | 0.90% | 3,729 |
| Jan 20, 2026 | 31.50 | 31.50 | 31.01 | 31.04 | 31.04 | 0.10% | 20 |
| Jan 19, 2026 | 32.64 | 32.64 | 31.00 | 31.01 | 31.01 | -2.97% | 2,658 |
| Jan 16, 2026 | 32.97 | 33.65 | 31.51 | 31.96 | 31.96 | -1.96% | 2,559 |
| Jan 14, 2026 | 32.00 | 33.27 | 32.00 | 32.60 | 32.60 | -1.39% | 709 |
| Jan 13, 2026 | 32.00 | 33.10 | 31.80 | 33.06 | 33.06 | 2.51% | 580 |
| Jan 12, 2026 | 33.10 | 33.10 | 31.08 | 32.25 | 32.25 | -3.50% | 3,032 |
| Jan 9, 2026 | 33.52 | 33.80 | 32.65 | 33.42 | 33.42 | -2.51% | 2,273 |
| Jan 8, 2026 | 35.00 | 35.00 | 34.09 | 34.28 | 34.28 | -1.04% | 324 |
| Jan 7, 2026 | 34.00 | 34.64 | 33.15 | 34.64 | 34.64 | 0.41% | 758 |
| Jan 6, 2026 | 34.40 | 35.00 | 34.19 | 34.50 | 34.50 | - | 103 |
| Jan 5, 2026 | 34.25 | 35.25 | 34.25 | 34.50 | 34.50 | -0.58% | 4,163 |
| Jan 2, 2026 | 34.29 | 35.54 | 34.29 | 34.70 | 34.70 | 0.87% | 2,312 |
| Jan 1, 2026 | 34.40 | 35.02 | 34.40 | 34.40 | 34.40 | -0.58% | 16 |
| Dec 31, 2025 | 34.43 | 35.06 | 34.43 | 34.60 | 34.60 | 1.32% | 520 |
| Dec 30, 2025 | 34.48 | 34.48 | 34.15 | 34.15 | 34.15 | -2.93% | 1,143 |
| Dec 29, 2025 | 34.15 | 35.66 | 34.15 | 35.18 | 35.18 | 1.97% | 1,185 |
| Dec 26, 2025 | 34.65 | 34.79 | 34.50 | 34.50 | 34.50 | -1.43% | 821 |
| Dec 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.74% | 500 |
| Dec 23, 2025 | 35.50 | 36.08 | 34.55 | 35.26 | 35.26 | -0.68% | 642 |
| Dec 22, 2025 | 34.93 | 36.37 | 34.93 | 35.50 | 35.50 | 0.60% | 2,781 |
| Dec 19, 2025 | 34.90 | 35.29 | 34.60 | 35.29 | 35.29 | 1.79% | 2,830 |
| Dec 18, 2025 | 35.29 | 35.29 | 34.62 | 34.67 | 34.67 | -1.76% | 285 |
| Dec 17, 2025 | 35.40 | 35.57 | 34.57 | 35.29 | 35.29 | -0.73% | 3,202 |
| Dec 16, 2025 | 36.20 | 39.00 | 35.41 | 35.55 | 35.55 | 0.17% | 2,101 |
| Dec 15, 2025 | 34.72 | 36.03 | 34.61 | 35.49 | 35.49 | 0.71% | 4,080 |
| Dec 12, 2025 | 35.01 | 35.26 | 34.53 | 35.24 | 35.24 | 0.46% | 734 |
| Dec 11, 2025 | 36.13 | 36.13 | 34.81 | 35.08 | 35.08 | 1.21% | 1,861 |
| Dec 10, 2025 | 35.96 | 35.96 | 34.52 | 34.66 | 34.66 | -2.86% | 587 |
| Dec 9, 2025 | 34.28 | 36.65 | 34.28 | 35.68 | 35.68 | 3.51% | 2,986 |
| Dec 8, 2025 | 36.00 | 36.43 | 34.10 | 34.47 | 34.47 | -5.22% | 3,772 |
| Dec 5, 2025 | 37.15 | 37.30 | 36.32 | 36.37 | 36.37 | -1.03% | 1,049 |
| Dec 4, 2025 | 36.50 | 37.20 | 35.95 | 36.75 | 36.75 | 1.46% | 7,267 |
| Dec 3, 2025 | 35.75 | 36.98 | 35.75 | 36.22 | 36.22 | 2.29% | 163 |
| Dec 2, 2025 | 35.60 | 36.20 | 35.05 | 35.41 | 35.41 | -0.95% | 5,690 |