Skip to main content
ITI Limited (NSE:ITI)
India flag India · Delayed Price · Currency is INR
303.01
-2.50 (-0.82%)
Apr 29, 2026, 12:00 PM IST

ITI Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026300.00312.34298.13305.51305.511.95%1,944,429
Apr 27, 2026299.29303.20298.51299.67299.670.50%732,437
Apr 24, 2026304.00306.75295.01298.19298.19-1.86%972,669
Apr 23, 2026302.76306.95300.11303.85303.85-0.12%1,571,872
Apr 22, 2026293.95319.90292.61304.23304.233.41%32,536,640
Apr 21, 2026291.00302.96291.00294.19294.190.78%983,066
Apr 20, 2026297.00297.68291.00291.91291.91-1.82%671,337
Apr 17, 2026292.10307.93291.28297.33297.332.16%3,123,698
Apr 16, 2026294.00296.75289.25291.04291.04-0.19%808,172
Apr 15, 2026294.75296.99290.88291.60291.600.88%1,331,304
Apr 13, 2026287.14291.00278.49289.07289.07-1.16%1,863,100
Apr 10, 2026296.00298.08290.15292.46292.46-1.66%7,160,762
Apr 9, 2026268.30303.90265.22297.39297.3911.49%96,009,610
Apr 8, 2026268.39268.39261.63266.75266.753.86%982,278
Apr 7, 2026257.00261.95255.21256.84256.84-0.53%500,345
Apr 6, 2026254.99259.54250.61258.22258.221.33%581,799
Apr 2, 2026250.01256.87245.87254.83254.83-0.20%571,761
Apr 1, 2026248.79256.80245.03255.34255.346.81%931,855
Mar 30, 2026251.10251.10237.00239.05239.05-5.14%764,353
Mar 27, 2026260.15260.60250.00252.00252.00-3.30%725,989
Mar 25, 2026257.00263.20257.00260.60260.601.78%703,395
Mar 24, 2026262.00262.30251.05256.05256.051.03%941,119
Mar 23, 2026266.00269.00250.05253.45253.45-6.34%1,289,598
Mar 20, 2026272.55274.40267.10270.60270.60-1.44%2,147,397
Mar 19, 2026261.60285.70257.50274.55274.553.84%30,474,770
Mar 18, 2026275.00276.55261.35264.40264.40-3.94%7,475,145
Mar 17, 2026293.15297.70270.00275.25275.25-0.69%40,480,690
Mar 16, 2026243.05289.80240.00277.15277.1514.38%87,087,970
Mar 13, 2026261.00261.00240.45242.30242.30-6.43%488,634
Mar 12, 2026253.35262.60246.35258.95258.952.19%428,538
Mar 11, 2026256.80263.90252.10253.40253.40-1.32%249,594
Mar 10, 2026254.00257.70251.25256.80256.802.39%198,775
Mar 9, 2026253.00253.90246.10250.80250.80-3.22%245,110
Mar 6, 2026258.05268.20256.10259.15259.150.95%441,526
Mar 5, 2026255.00262.55252.50256.70256.701.34%377,816
Mar 4, 2026255.30257.05250.55253.30253.30-2.76%278,853
Mar 2, 2026251.10267.00251.10260.50260.50-3.63%379,240
Feb 27, 2026273.00274.65268.00270.30270.30-1.21%114,609
Feb 26, 2026272.00277.60272.00273.60273.601.03%245,016
Feb 25, 2026274.90278.20270.00270.80270.80-0.99%203,931
Feb 24, 2026276.00278.35272.15273.50273.50-1.78%191,152
Feb 23, 2026280.90282.75276.50278.45278.45-0.77%155,455
Feb 20, 2026283.00283.35278.50280.60280.60-0.41%185,673
Feb 19, 2026288.00288.00280.00281.75281.75-1.42%180,101
Feb 18, 2026286.90289.90284.90285.80285.800.69%223,911
Feb 17, 2026283.50287.00282.85283.85283.850.39%188,239
Feb 16, 2026289.80289.80281.55282.75282.75-2.20%352,116
Feb 13, 2026291.95291.95285.80289.10289.10-1.53%243,309
Feb 12, 2026293.00296.55288.75293.60293.600.03%360,751
Feb 11, 2026297.80298.00291.40293.50293.50-0.84%231,689
Feb 10, 2026296.00305.60294.50296.00296.000.68%737,642
Feb 9, 2026290.25295.35290.25294.00294.001.41%447,703
Feb 6, 2026291.90291.90287.60289.90289.90-1.18%281,882
Feb 5, 2026290.80300.80288.80293.35293.350.89%940,925
Feb 4, 2026289.50292.00287.00290.75290.750.50%288,425
Feb 3, 2026295.00295.95285.90289.30289.302.06%317,971
Feb 2, 2026284.50287.90276.50283.45283.450.23%406,319
Feb 1, 2026290.70298.85281.30282.80282.80-2.13%656,217
Jan 30, 2026288.50295.80285.70288.95288.95-0.82%567,610
Jan 29, 2026295.00296.00286.05291.35291.35-0.53%541,792
Jan 28, 2026282.00302.00281.80292.90292.904.96%2,246,016
Jan 27, 2026280.00283.50271.00279.05279.05-0.21%470,325
Jan 23, 2026292.00292.00277.00279.65279.65-3.80%302,733
Jan 22, 2026291.90293.80288.00290.70290.701.43%340,402
Jan 21, 2026290.55291.75281.25286.60286.60-1.36%605,205
Jan 20, 2026297.00300.70289.00290.55290.55-2.37%617,105
Jan 19, 2026299.10300.00296.20297.60297.60-1.44%286,699
Jan 16, 2026302.35304.90300.50301.95301.950.30%507,557
Jan 14, 2026305.00305.00300.10301.05301.05-1.30%640,265
Jan 13, 2026298.80317.85298.35305.00305.003.01%15,723,800
Jan 12, 2026300.50300.50289.30296.10296.10-0.82%531,006
Jan 9, 2026303.00304.35296.50298.55298.55-1.66%419,831
Jan 8, 2026310.10311.35301.10303.60303.60-2.10%338,433
Jan 7, 2026310.00310.95307.20310.10310.100.21%278,370
Jan 6, 2026313.45314.25308.15309.45309.45-0.90%305,608
Jan 5, 2026313.00321.45311.30312.25312.250.06%530,592
Jan 2, 2026311.95314.40310.35312.05312.050.39%422,132
Jan 1, 2026312.40314.85310.10310.85310.850.32%419,012
Dec 31, 2025311.75316.95308.15309.85309.85-0.13%582,173
Dec 30, 2025313.35315.00307.20310.25310.25-0.74%509,591
Dec 29, 2025314.35314.35306.05312.55312.55-0.45%796,799
Dec 26, 2025314.20328.00310.25313.95313.950.27%2,700,046
Dec 24, 2025311.70317.55310.10313.10313.100.89%1,354,456
Dec 23, 2025313.00313.90308.40310.35310.35-0.72%520,665
Dec 22, 2025313.90317.50308.35312.60312.60-0.38%1,593,951
Dec 19, 2025312.95331.75308.20313.80313.806.64%32,273,740
Dec 18, 2025299.40299.70293.40294.25294.25-1.75%242,009
Dec 17, 2025301.95303.95298.15299.50299.50-0.78%260,950
Dec 16, 2025304.20304.40300.50301.85301.85-0.58%256,384
Dec 15, 2025306.95306.95302.40303.60303.60-0.49%216,061
Dec 12, 2025303.95306.70302.50305.10305.100.84%359,037
Dec 11, 2025303.00303.75299.50302.55302.550.40%290,040
Dec 10, 2025307.90311.20300.30301.35301.35-1.13%501,778
Dec 9, 2025304.50306.00296.00304.80304.80-0.39%800,474
Dec 8, 2025304.50317.55301.75306.00306.001.46%3,210,923
Dec 5, 2025303.95305.20298.20301.60301.60-0.46%328,884
Dec 4, 2025305.20307.25302.20303.00303.00-0.67%289,139
Dec 3, 2025307.80308.80303.00305.05305.05-0.29%363,876
Dec 2, 2025309.00309.60304.65305.95305.95-0.79%409,365
Dec 1, 2025311.00314.40307.10308.40308.40-0.32%411,764