ITI Limited (NSE:ITI)
India
· Delayed Price · Currency is INR 250.80
-8.35 (-3.22%)
At close: Mar 9, 2026
ITI Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 253.00 | 253.90 | 246.10 | 250.80 | 250.80 | -3.22% | 245,110 |
| Mar 6, 2026 | 258.05 | 268.20 | 256.10 | 259.15 | 259.15 | 0.95% | 441,526 |
| Mar 5, 2026 | 255.00 | 262.55 | 252.50 | 256.70 | 256.70 | 1.34% | 377,816 |
| Mar 4, 2026 | 255.30 | 257.05 | 250.55 | 253.30 | 253.30 | -2.76% | 278,853 |
| Mar 2, 2026 | 251.10 | 267.00 | 251.10 | 260.50 | 260.50 | -3.63% | 379,240 |
| Feb 27, 2026 | 273.00 | 274.65 | 268.00 | 270.30 | 270.30 | -1.21% | 114,609 |
| Feb 26, 2026 | 272.00 | 277.60 | 272.00 | 273.60 | 273.60 | 1.03% | 245,016 |
| Feb 25, 2026 | 274.90 | 278.20 | 270.00 | 270.80 | 270.80 | -0.99% | 203,931 |
| Feb 24, 2026 | 276.00 | 278.35 | 272.15 | 273.50 | 273.50 | -1.78% | 191,152 |
| Feb 23, 2026 | 280.90 | 282.75 | 276.50 | 278.45 | 278.45 | -0.77% | 155,455 |
| Feb 20, 2026 | 283.00 | 283.35 | 278.50 | 280.60 | 280.60 | -0.41% | 185,673 |
| Feb 19, 2026 | 288.00 | 288.00 | 280.00 | 281.75 | 281.75 | -1.42% | 180,101 |
| Feb 18, 2026 | 286.90 | 289.90 | 284.90 | 285.80 | 285.80 | 0.69% | 223,911 |
| Feb 17, 2026 | 283.50 | 287.00 | 282.85 | 283.85 | 283.85 | 0.39% | 188,239 |
| Feb 16, 2026 | 289.80 | 289.80 | 281.55 | 282.75 | 282.75 | -2.20% | 352,116 |
| Feb 13, 2026 | 291.95 | 291.95 | 285.80 | 289.10 | 289.10 | -1.53% | 243,309 |
| Feb 12, 2026 | 293.00 | 296.55 | 288.75 | 293.60 | 293.60 | 0.03% | 360,751 |
| Feb 11, 2026 | 297.80 | 298.00 | 291.40 | 293.50 | 293.50 | -0.84% | 231,689 |
| Feb 10, 2026 | 296.00 | 305.60 | 294.50 | 296.00 | 296.00 | 0.68% | 737,642 |
| Feb 9, 2026 | 290.25 | 295.35 | 290.25 | 294.00 | 294.00 | 1.41% | 447,703 |
| Feb 6, 2026 | 291.90 | 291.90 | 287.60 | 289.90 | 289.90 | -1.18% | 281,882 |
| Feb 5, 2026 | 290.80 | 300.80 | 288.80 | 293.35 | 293.35 | 0.89% | 940,925 |
| Feb 4, 2026 | 289.50 | 292.00 | 287.00 | 290.75 | 290.75 | 0.50% | 288,425 |
| Feb 3, 2026 | 295.00 | 295.95 | 285.90 | 289.30 | 289.30 | 2.06% | 317,971 |
| Feb 2, 2026 | 284.50 | 287.90 | 276.50 | 283.45 | 283.45 | 0.23% | 406,319 |
| Feb 1, 2026 | 290.70 | 298.85 | 281.30 | 282.80 | 282.80 | -2.13% | 656,217 |
| Jan 30, 2026 | 288.50 | 295.80 | 285.70 | 288.95 | 288.95 | -0.82% | 567,610 |
| Jan 29, 2026 | 295.00 | 296.00 | 286.05 | 291.35 | 291.35 | -0.53% | 541,792 |
| Jan 28, 2026 | 282.00 | 302.00 | 281.80 | 292.90 | 292.90 | 4.96% | 2,246,016 |
| Jan 27, 2026 | 280.00 | 283.50 | 271.00 | 279.05 | 279.05 | -0.21% | 470,325 |
| Jan 23, 2026 | 292.00 | 292.00 | 277.00 | 279.65 | 279.65 | -3.80% | 302,733 |
| Jan 22, 2026 | 291.90 | 293.80 | 288.00 | 290.70 | 290.70 | 1.43% | 340,402 |
| Jan 21, 2026 | 290.55 | 291.75 | 281.25 | 286.60 | 286.60 | -1.36% | 605,205 |
| Jan 20, 2026 | 297.00 | 300.70 | 289.00 | 290.55 | 290.55 | -2.37% | 617,105 |
| Jan 19, 2026 | 299.10 | 300.00 | 296.20 | 297.60 | 297.60 | -1.44% | 286,699 |
| Jan 16, 2026 | 302.35 | 304.90 | 300.50 | 301.95 | 301.95 | 0.30% | 507,557 |
| Jan 14, 2026 | 305.00 | 305.00 | 300.10 | 301.05 | 301.05 | -1.30% | 640,265 |
| Jan 13, 2026 | 298.80 | 317.85 | 298.35 | 305.00 | 305.00 | 3.01% | 15,723,800 |
| Jan 12, 2026 | 300.50 | 300.50 | 289.30 | 296.10 | 296.10 | -0.82% | 531,006 |
| Jan 9, 2026 | 303.00 | 304.35 | 296.50 | 298.55 | 298.55 | -1.66% | 419,831 |
| Jan 8, 2026 | 310.10 | 311.35 | 301.10 | 303.60 | 303.60 | -2.10% | 338,433 |
| Jan 7, 2026 | 310.00 | 310.95 | 307.20 | 310.10 | 310.10 | 0.21% | 278,370 |
| Jan 6, 2026 | 313.45 | 314.25 | 308.15 | 309.45 | 309.45 | -0.90% | 305,608 |
| Jan 5, 2026 | 313.00 | 321.45 | 311.30 | 312.25 | 312.25 | 0.06% | 530,592 |
| Jan 2, 2026 | 311.95 | 314.40 | 310.35 | 312.05 | 312.05 | 0.39% | 422,132 |
| Jan 1, 2026 | 312.40 | 314.85 | 310.10 | 310.85 | 310.85 | 0.32% | 419,012 |
| Dec 31, 2025 | 311.75 | 316.95 | 308.15 | 309.85 | 309.85 | -0.13% | 582,173 |
| Dec 30, 2025 | 313.35 | 315.00 | 307.20 | 310.25 | 310.25 | -0.74% | 509,591 |
| Dec 29, 2025 | 314.35 | 314.35 | 306.05 | 312.55 | 312.55 | -0.45% | 796,799 |
| Dec 26, 2025 | 314.20 | 328.00 | 310.25 | 313.95 | 313.95 | 0.27% | 2,700,046 |
| Dec 24, 2025 | 311.70 | 317.55 | 310.10 | 313.10 | 313.10 | 0.89% | 1,354,456 |
| Dec 23, 2025 | 313.00 | 313.90 | 308.40 | 310.35 | 310.35 | -0.72% | 520,665 |
| Dec 22, 2025 | 313.90 | 317.50 | 308.35 | 312.60 | 312.60 | -0.38% | 1,593,951 |
| Dec 19, 2025 | 312.95 | 331.75 | 308.20 | 313.80 | 313.80 | 6.64% | 32,273,740 |
| Dec 18, 2025 | 299.40 | 299.70 | 293.40 | 294.25 | 294.25 | -1.75% | 242,009 |
| Dec 17, 2025 | 301.95 | 303.95 | 298.15 | 299.50 | 299.50 | -0.78% | 260,950 |
| Dec 16, 2025 | 304.20 | 304.40 | 300.50 | 301.85 | 301.85 | -0.58% | 256,384 |
| Dec 15, 2025 | 306.95 | 306.95 | 302.40 | 303.60 | 303.60 | -0.49% | 216,061 |
| Dec 12, 2025 | 303.95 | 306.70 | 302.50 | 305.10 | 305.10 | 0.84% | 359,037 |
| Dec 11, 2025 | 303.00 | 303.75 | 299.50 | 302.55 | 302.55 | 0.40% | 290,040 |
| Dec 10, 2025 | 307.90 | 311.20 | 300.30 | 301.35 | 301.35 | -1.13% | 501,778 |
| Dec 9, 2025 | 304.50 | 306.00 | 296.00 | 304.80 | 304.80 | -0.39% | 800,474 |
| Dec 8, 2025 | 304.50 | 317.55 | 301.75 | 306.00 | 306.00 | 1.46% | 3,210,923 |
| 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 |