Innovative Tyres & Tubes Limited (NSE:ITTL)
India
· Delayed Price · Currency is INR 81.65
+1.60 (2.00%)
At close: Mar 9, 2026
Innovative Tyres & Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 2.00% | 315 |
| Mar 5, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 1.97% | 630 |
| Mar 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | 105 |
| Mar 2, 2026 | 77.00 | 77.00 | 75.50 | 77.00 | 77.00 | 1.99% | 2,415 |
| Feb 27, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.96% | 105 |
| Feb 24, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 2.00% | 105 |
| Feb 23, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 1.97% | 525 |
| Feb 19, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 1.93% | 105 |
| Feb 17, 2026 | 68.50 | 69.85 | 68.50 | 69.85 | 69.85 | 1.97% | 210 |
| Feb 11, 2026 | 68.50 | 68.50 | 68.45 | 68.50 | 68.50 | 0.15% | 315 |
| Feb 10, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.94% | 105 |
| Feb 9, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.97% | 525 |
| Feb 6, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - | 105 |
| Feb 5, 2026 | 72.60 | 72.60 | 71.15 | 71.15 | 71.15 | -2.00% | 420 |
| Feb 4, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -1.96% | 840 |
| Feb 3, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.99% | 1,050 |
| Feb 2, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -1.95% | 210 |
| Feb 1, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -1.97% | 210 |
| Jan 30, 2026 | 80.20 | 81.80 | 78.60 | 78.60 | 78.60 | -2.00% | 735 |
| Jan 29, 2026 | 80.10 | 80.20 | 80.10 | 80.20 | 80.20 | -1.84% | 630 |
| Jan 28, 2026 | 83.35 | 83.35 | 81.70 | 81.70 | 81.70 | -1.98% | 420 |
| Jan 27, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -2.00% | 735 |
| Jan 23, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -1.96% | 945 |
| Jan 22, 2026 | 88.50 | 88.50 | 86.75 | 86.75 | 86.75 | -1.98% | 735 |
| Jan 21, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.99% | 735 |
| Jan 20, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -1.95% | 315 |
| Jan 19, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -1.97% | 105 |
| Jan 16, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - | 105 |
| Jan 14, 2026 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -1.98% | 210 |
| Jan 13, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - | 105 |
| Jan 12, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 1.97% | 525 |
| Jan 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.10% | 210 |
| Jan 8, 2026 | 96.00 | 96.00 | 95.05 | 95.05 | 95.05 | -1.96% | 315 |
| Jan 7, 2026 | 98.85 | 98.85 | 96.95 | 96.95 | 96.95 | - | 630 |
| Jan 6, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | 2.00% | 210 |
| Jan 5, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 1.98% | 525 |
| Jan 1, 2026 | 89.60 | 93.20 | 89.60 | 93.20 | 93.20 | 1.97% | 315 |
| Dec 31, 2025 | 95.00 | 95.10 | 91.40 | 91.40 | 91.40 | -1.98% | 1,575 |
| Dec 30, 2025 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | -0.21% | 105 |
| Dec 29, 2025 | 94.00 | 94.00 | 93.45 | 93.45 | 93.45 | -1.99% | 735 |
| Dec 26, 2025 | 95.60 | 97.50 | 94.10 | 95.35 | 95.35 | -0.26% | 630 |
| Dec 24, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -2.00% | 105 |
| Dec 22, 2025 | 98.00 | 98.00 | 97.55 | 97.55 | 97.55 | -1.96% | 630 |
| Dec 19, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | 210 |
| Dec 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 420 |
| Dec 17, 2025 | 102.00 | 106.00 | 102.00 | 102.00 | 102.00 | -1.97% | 3,465 |
| Dec 16, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -1.98% | 105 |
| Dec 15, 2025 | 107.20 | 107.20 | 106.15 | 106.15 | 106.15 | -1.99% | 315 |
| Dec 12, 2025 | 104.10 | 108.30 | 104.10 | 108.30 | 108.30 | 1.98% | 840 |
| Dec 11, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -1.98% | 210 |
| Dec 10, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -1.99% | 105 |
| Dec 9, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -1.78% | 105 |
| Dec 8, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -2.00% | 105 |
| Dec 5, 2025 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -2.01% | 210 |
| Dec 4, 2025 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -2.01% | 105 |
| Dec 2, 2025 | 122.00 | 122.00 | 119.60 | 119.60 | 119.60 | -1.97% | 525 |
| Dec 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.97% | 525 |
| Nov 28, 2025 | 128.00 | 129.10 | 124.45 | 124.45 | 124.45 | -1.97% | 1,155 |
| Nov 27, 2025 | 127.10 | 127.10 | 126.95 | 126.95 | 126.95 | 1.85% | 1,680 |
| Nov 26, 2025 | 122.50 | 124.65 | 122.50 | 124.65 | 124.65 | 1.96% | 840 |
| Nov 25, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 1.96% | 1,890 |
| Nov 24, 2025 | 117.55 | 119.90 | 117.55 | 119.90 | 119.90 | 2.00% | 735 |
| Nov 21, 2025 | 117.00 | 117.55 | 117.00 | 117.55 | 117.55 | 2.00% | 840 |
| Nov 20, 2025 | 115.30 | 115.30 | 113.05 | 115.25 | 115.25 | 1.95% | 840 |
| Nov 19, 2025 | 112.00 | 113.05 | 112.00 | 113.05 | 113.05 | 1.98% | 420 |
| Nov 18, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 1.98% | 315 |
| Nov 17, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 1.97% | 630 |
| Nov 14, 2025 | 106.15 | 108.25 | 105.00 | 106.60 | 106.60 | 0.42% | 1,260 |
| Nov 13, 2025 | 106.10 | 106.15 | 106.10 | 106.15 | 106.15 | 1.97% | 525 |
| Nov 12, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 1.96% | 315 |
| Nov 11, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 2.00% | 105 |
| Nov 10, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 1.99% | 1,155 |
| Nov 7, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 1.97% | 315 |
| Nov 6, 2025 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 1.96% | 735 |
| Nov 4, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 2.00% | 105 |
| Oct 31, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | 1.98% | 735 |
| Oct 30, 2025 | 89.00 | 90.75 | 89.00 | 90.75 | 90.75 | 1.97% | 1,365 |
| Oct 29, 2025 | 85.55 | 89.00 | 85.55 | 89.00 | 89.00 | 1.95% | 1,575 |
| Oct 28, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -1.97% | 210 |
| Oct 27, 2025 | 90.85 | 90.85 | 89.05 | 89.05 | 89.05 | -1.98% | 315 |
| Oct 24, 2025 | 87.40 | 90.85 | 87.35 | 90.85 | 90.85 | 1.96% | 1,155 |
| Oct 23, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - | 105 |
| Oct 20, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - | 210 |
| Oct 17, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -1.98% | 105 |
| Oct 15, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | - | 105 |
| Oct 14, 2025 | 94.60 | 94.60 | 90.90 | 90.90 | 90.90 | -1.99% | 420 |
| Oct 10, 2025 | 91.25 | 92.75 | 91.25 | 92.75 | 92.75 | -0.27% | 210 |
| Oct 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.00% | 315 |
| Oct 8, 2025 | 94.90 | 96.75 | 93.05 | 94.90 | 94.90 | - | 945 |
| Oct 7, 2025 | 95.00 | 95.00 | 94.90 | 94.90 | 94.90 | -0.11% | 210 |
| Oct 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 105 |
| Oct 1, 2025 | 95.00 | 96.90 | 93.10 | 95.00 | 95.00 | - | 1,365 |
| Sep 30, 2025 | 96.80 | 96.80 | 95.00 | 95.00 | 95.00 | -1.86% | 210 |
| Sep 29, 2025 | 98.75 | 98.75 | 96.80 | 96.80 | 96.80 | -1.97% | 945 |
| Sep 26, 2025 | 97.95 | 101.90 | 97.95 | 98.75 | 98.75 | -1.20% | 1,050 |
| Sep 25, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | -1.96% | 735 |
| Sep 24, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -1.97% | 105 |
| Sep 23, 2025 | 102.80 | 104.00 | 102.80 | 104.00 | 104.00 | -0.86% | 1,365 |
| Sep 22, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -2.01% | 210 |
| Sep 19, 2025 | 107.05 | 108.00 | 107.05 | 107.05 | 107.05 | -1.97% | 1,365 |