ITI Limited (NSE:ITI)
India
· Delayed Price · Currency is INR 301.60
-1.40 (-0.46%)
At close: Dec 5, 2025
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 303.95 | 305.20 | 298.20 | 301.60 | 301.60 | -0.46% | 328,884 |
| Dec 4, 2025 | 305.20 | 307.25 | 302.20 | 303.00 | 303.00 | -0.67% | 289,139 |
| Dec 3, 2025 | 307.80 | 308.80 | 303.00 | 305.05 | 305.05 | -0.29% | 363,876 |
| Dec 2, 2025 | 309.00 | 309.60 | 304.65 | 305.95 | 305.95 | -0.79% | 409,365 |
| Dec 1, 2025 | 311.00 | 314.40 | 307.10 | 308.40 | 308.40 | -0.32% | 411,764 |
| Nov 28, 2025 | 314.00 | 314.00 | 307.85 | 309.40 | 309.40 | -1.50% | 544,313 |
| Nov 27, 2025 | 308.90 | 324.55 | 308.90 | 314.10 | 314.10 | 1.45% | 2,600,915 |
| Nov 26, 2025 | 308.00 | 313.15 | 306.60 | 309.60 | 309.60 | -0.47% | 1,040,434 |
| Nov 25, 2025 | 322.95 | 323.00 | 308.30 | 311.05 | 311.05 | -4.34% | 3,863,075 |
| Nov 24, 2025 | 297.70 | 332.95 | 297.00 | 325.15 | 325.15 | 9.39% | 33,742,000 |
| Nov 21, 2025 | 305.50 | 307.50 | 295.05 | 297.25 | 297.25 | -2.75% | 445,987 |
| Nov 20, 2025 | 307.50 | 311.45 | 305.00 | 305.65 | 305.65 | -0.81% | 361,242 |
| Nov 19, 2025 | 313.95 | 313.95 | 305.00 | 308.15 | 308.15 | -1.22% | 262,131 |
| Nov 18, 2025 | 317.10 | 318.50 | 310.25 | 311.95 | 311.95 | -1.34% | 221,284 |
| Nov 17, 2025 | 316.55 | 319.90 | 314.50 | 316.20 | 316.20 | -0.11% | 297,463 |
| Nov 14, 2025 | 318.00 | 321.00 | 314.05 | 316.55 | 316.55 | -2.00% | 416,302 |
| Nov 13, 2025 | 323.65 | 327.60 | 321.05 | 323.00 | 323.00 | 0.36% | 559,373 |
| Nov 12, 2025 | 317.80 | 328.95 | 317.30 | 321.85 | 321.85 | 1.77% | 1,400,939 |
| Nov 11, 2025 | 319.50 | 319.50 | 312.70 | 316.25 | 316.25 | -0.41% | 248,279 |
| Nov 10, 2025 | 315.80 | 320.80 | 314.70 | 317.55 | 317.55 | 0.95% | 435,176 |
| Nov 7, 2025 | 315.00 | 318.35 | 310.85 | 314.55 | 314.55 | -0.41% | 413,254 |
| Nov 6, 2025 | 324.80 | 325.00 | 314.50 | 315.85 | 315.85 | -2.33% | 437,667 |
| Nov 4, 2025 | 327.00 | 328.00 | 321.10 | 323.40 | 323.40 | -1.10% | 345,430 |
| Nov 3, 2025 | 324.80 | 330.40 | 323.55 | 327.00 | 327.00 | 0.71% | 514,697 |
| Oct 31, 2025 | 330.50 | 330.90 | 323.00 | 324.70 | 324.70 | -1.37% | 445,498 |
| Oct 30, 2025 | 332.60 | 335.00 | 328.05 | 329.20 | 329.20 | -1.02% | 428,317 |
| Oct 29, 2025 | 332.00 | 336.95 | 328.30 | 332.60 | 332.60 | 0.80% | 862,202 |
| Oct 28, 2025 | 333.50 | 333.50 | 328.25 | 329.95 | 329.95 | -0.80% | 491,563 |
| Oct 27, 2025 | 331.05 | 340.40 | 329.20 | 332.60 | 332.60 | 0.86% | 1,305,006 |
| Oct 24, 2025 | 328.70 | 333.80 | 327.35 | 329.75 | 329.75 | 0.32% | 947,372 |
| Oct 23, 2025 | 336.05 | 337.75 | 327.10 | 328.70 | 328.70 | -1.98% | 779,795 |
| Oct 21, 2025 | 336.60 | 342.00 | 333.45 | 335.35 | 335.35 | 0.42% | 418,348 |
| Oct 20, 2025 | 337.00 | 337.80 | 328.65 | 333.95 | 333.95 | -0.71% | 862,608 |
| Oct 17, 2025 | 332.00 | 340.50 | 331.15 | 336.35 | 336.35 | -0.06% | 2,035,585 |
| Oct 16, 2025 | 325.50 | 351.40 | 325.50 | 336.55 | 336.55 | 3.52% | 15,343,200 |
| Oct 15, 2025 | 326.95 | 330.40 | 322.25 | 325.10 | 325.10 | -0.76% | 1,055,084 |
| Oct 14, 2025 | 338.00 | 339.75 | 324.10 | 327.60 | 327.60 | -3.77% | 1,544,814 |
| Oct 13, 2025 | 339.00 | 345.60 | 332.35 | 340.45 | 340.45 | -0.01% | 2,603,750 |
| Oct 10, 2025 | 337.70 | 358.45 | 331.20 | 340.50 | 340.50 | 0.83% | 15,760,710 |
| Oct 9, 2025 | 356.35 | 358.50 | 336.00 | 337.70 | 337.70 | -5.31% | 8,966,017 |
| Oct 8, 2025 | 340.00 | 372.85 | 333.00 | 356.65 | 356.65 | 10.03% | 70,864,480 |
| Oct 7, 2025 | 320.40 | 331.70 | 318.50 | 324.15 | 324.15 | 2.11% | 1,750,161 |
| Oct 6, 2025 | 319.00 | 329.80 | 313.15 | 317.45 | 317.45 | 0.51% | 1,031,847 |
| Oct 3, 2025 | 307.00 | 317.70 | 305.80 | 315.85 | 315.85 | 2.87% | 580,011 |
| Oct 1, 2025 | 302.00 | 308.50 | 301.10 | 307.05 | 307.05 | 1.81% | 229,386 |
| Sep 30, 2025 | 301.25 | 304.65 | 299.30 | 301.60 | 301.60 | 0.15% | 193,860 |
| Sep 29, 2025 | 304.55 | 307.75 | 299.05 | 301.15 | 301.15 | -0.73% | 320,399 |
| Sep 26, 2025 | 309.90 | 310.75 | 301.50 | 303.35 | 303.35 | -2.32% | 333,812 |
| Sep 25, 2025 | 315.40 | 317.00 | 309.10 | 310.55 | 310.55 | -1.91% | 403,393 |
| Sep 24, 2025 | 321.05 | 323.45 | 315.15 | 316.60 | 316.60 | -1.84% | 315,968 |
| Sep 23, 2025 | 324.80 | 333.25 | 318.00 | 322.55 | 322.55 | -0.22% | 937,274 |
| Sep 22, 2025 | 320.35 | 329.90 | 319.05 | 323.25 | 323.25 | 0.91% | 914,854 |
| Sep 19, 2025 | 316.80 | 323.00 | 314.65 | 320.35 | 320.35 | 1.17% | 605,954 |
| Sep 18, 2025 | 321.20 | 321.90 | 315.20 | 316.65 | 316.65 | -1.03% | 354,496 |
| Sep 17, 2025 | 324.45 | 326.00 | 318.10 | 319.95 | 319.95 | -0.96% | 394,371 |
| Sep 16, 2025 | 323.50 | 326.40 | 318.50 | 323.05 | 323.05 | 0.16% | 654,902 |
| Sep 15, 2025 | 310.85 | 331.50 | 310.85 | 322.55 | 322.55 | 4.22% | 3,904,949 |
| Sep 12, 2025 | 308.20 | 312.30 | 306.00 | 309.50 | 309.50 | 0.72% | 287,372 |
| Sep 11, 2025 | 309.00 | 310.10 | 305.55 | 307.30 | 307.30 | -0.49% | 241,535 |
| Sep 10, 2025 | 309.90 | 314.00 | 307.20 | 308.80 | 308.80 | -0.06% | 370,568 |
| Sep 9, 2025 | 315.10 | 315.10 | 307.00 | 309.00 | 309.00 | -1.62% | 258,510 |
| Sep 8, 2025 | 309.25 | 317.15 | 304.50 | 314.10 | 314.10 | 1.96% | 596,915 |
| Sep 5, 2025 | 311.90 | 316.00 | 306.05 | 308.05 | 308.05 | -0.84% | 509,760 |
| Sep 4, 2025 | 317.90 | 319.85 | 307.10 | 310.65 | 310.65 | -1.46% | 1,417,471 |
| Sep 3, 2025 | 303.40 | 322.00 | 303.00 | 315.25 | 315.25 | 4.42% | 4,472,628 |
| Sep 2, 2025 | 285.55 | 311.90 | 284.00 | 301.90 | 301.90 | 6.15% | 5,079,876 |
| Sep 1, 2025 | 285.75 | 286.50 | 282.00 | 284.40 | 284.40 | 0.09% | 153,975 |
| Aug 29, 2025 | 282.85 | 286.10 | 280.05 | 284.15 | 284.15 | 0.39% | 156,844 |
| Aug 28, 2025 | 287.85 | 287.85 | 282.10 | 283.05 | 283.05 | -1.74% | 183,347 |
| Aug 26, 2025 | 293.70 | 294.10 | 287.00 | 288.05 | 288.05 | -2.02% | 151,915 |
| Aug 25, 2025 | 298.80 | 298.80 | 293.15 | 294.00 | 294.00 | -0.64% | 154,589 |
| Aug 22, 2025 | 297.60 | 302.25 | 293.20 | 295.90 | 295.90 | -0.57% | 372,083 |
| Aug 21, 2025 | 296.50 | 304.40 | 295.05 | 297.60 | 297.60 | 0.83% | 350,435 |
| Aug 20, 2025 | 296.35 | 297.90 | 294.15 | 295.15 | 295.15 | -0.02% | 155,580 |
| Aug 19, 2025 | 296.00 | 296.40 | 292.75 | 295.20 | 295.20 | 0.36% | 170,409 |
| Aug 18, 2025 | 299.90 | 304.00 | 292.75 | 294.15 | 294.15 | 0.98% | 571,528 |
| Aug 14, 2025 | 300.00 | 300.20 | 289.55 | 291.30 | 291.30 | -3.73% | 505,036 |
| Aug 13, 2025 | 303.60 | 310.85 | 300.15 | 302.60 | 302.60 | - | 480,010 |
| Aug 12, 2025 | 303.30 | 309.00 | 301.25 | 302.60 | 302.60 | 0.58% | 502,609 |
| Aug 11, 2025 | 300.50 | 303.00 | 292.30 | 300.85 | 300.85 | -0.92% | 628,048 |
| Aug 8, 2025 | 320.00 | 320.00 | 300.50 | 303.65 | 303.65 | -5.20% | 1,086,308 |
| Aug 7, 2025 | 305.00 | 325.75 | 305.00 | 320.30 | 320.30 | 6.93% | 12,671,620 |
| Aug 6, 2025 | 293.00 | 304.05 | 293.00 | 299.55 | 299.55 | 3.44% | 1,905,933 |
| Aug 5, 2025 | 293.75 | 295.20 | 288.10 | 289.60 | 289.60 | -1.01% | 135,685 |
| Aug 4, 2025 | 286.00 | 294.00 | 285.25 | 292.55 | 292.55 | 2.34% | 157,798 |
| Aug 1, 2025 | 291.90 | 293.00 | 285.00 | 285.85 | 285.85 | -1.62% | 111,402 |
| Jul 31, 2025 | 292.50 | 293.85 | 286.45 | 290.55 | 290.55 | -1.16% | 138,897 |
| Jul 30, 2025 | 301.95 | 302.40 | 292.20 | 293.95 | 293.95 | -2.10% | 164,346 |
| Jul 29, 2025 | 297.00 | 302.00 | 291.55 | 300.25 | 300.25 | 2.28% | 175,641 |
| Jul 28, 2025 | 303.40 | 305.65 | 292.20 | 293.55 | 293.55 | -3.25% | 274,114 |
| Jul 25, 2025 | 306.00 | 307.70 | 301.10 | 303.40 | 303.40 | -1.06% | 195,690 |
| Jul 24, 2025 | 315.85 | 316.85 | 304.30 | 306.65 | 306.65 | -2.28% | 272,008 |
| Jul 23, 2025 | 314.45 | 317.95 | 312.25 | 313.80 | 313.80 | 0.21% | 177,936 |
| Jul 22, 2025 | 315.00 | 319.75 | 312.00 | 313.15 | 313.15 | -0.46% | 169,649 |
| Jul 21, 2025 | 320.00 | 320.70 | 313.95 | 314.60 | 314.60 | -0.44% | 165,815 |
| Jul 18, 2025 | 317.95 | 322.00 | 315.05 | 316.00 | 316.00 | -0.11% | 213,863 |
| Jul 17, 2025 | 318.55 | 320.20 | 315.20 | 316.35 | 316.35 | -0.55% | 146,460 |
| Jul 16, 2025 | 318.30 | 321.40 | 317.00 | 318.10 | 318.10 | -0.03% | 174,998 |
| Jul 15, 2025 | 320.00 | 322.40 | 317.15 | 318.20 | 318.20 | -0.34% | 188,684 |
| Jul 14, 2025 | 316.85 | 326.90 | 311.95 | 319.30 | 319.30 | 1.20% | 605,716 |