ITI Limited (BOM:523610)
India
· Delayed Price · Currency is INR 301.70
-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 | 303.15 | 305.35 | 298.20 | 301.70 | 301.70 | -0.46% | 42,082 |
| Dec 4, 2025 | 307.35 | 307.35 | 302.00 | 303.10 | 303.10 | -0.59% | 15,101 |
| Dec 3, 2025 | 306.95 | 308.50 | 303.10 | 304.90 | 304.90 | -0.25% | 16,541 |
| Dec 2, 2025 | 308.25 | 309.00 | 304.75 | 305.65 | 305.65 | -0.78% | 23,419 |
| Dec 1, 2025 | 310.80 | 314.00 | 307.00 | 308.05 | 308.05 | -0.55% | 38,432 |
| Nov 28, 2025 | 313.10 | 313.10 | 307.65 | 309.75 | 309.75 | -1.38% | 50,127 |
| Nov 27, 2025 | 309.00 | 324.40 | 309.00 | 314.10 | 314.10 | 1.50% | 129,717 |
| Nov 26, 2025 | 308.30 | 312.45 | 306.40 | 309.45 | 309.45 | -0.51% | 85,444 |
| Nov 25, 2025 | 322.40 | 322.60 | 308.15 | 311.05 | 311.05 | -4.47% | 343,727 |
| Nov 24, 2025 | 296.05 | 332.90 | 296.05 | 325.60 | 325.60 | 9.43% | 2,323,952 |
| Nov 21, 2025 | 304.60 | 308.10 | 296.50 | 297.55 | 297.55 | -2.68% | 38,881 |
| Nov 20, 2025 | 307.85 | 311.15 | 304.90 | 305.75 | 305.75 | -0.52% | 27,467 |
| Nov 19, 2025 | 314.10 | 314.10 | 305.10 | 307.35 | 307.35 | -1.52% | 44,551 |
| Nov 18, 2025 | 315.70 | 318.40 | 310.50 | 312.10 | 312.10 | -1.45% | 34,222 |
| Nov 17, 2025 | 316.20 | 320.95 | 315.00 | 316.70 | 316.70 | 0.08% | 27,418 |
| Nov 14, 2025 | 319.35 | 320.90 | 314.25 | 316.45 | 316.45 | -2.04% | 65,512 |
| Nov 13, 2025 | 326.35 | 327.50 | 321.00 | 323.05 | 323.05 | 0.31% | 57,680 |
| Nov 12, 2025 | 319.80 | 328.90 | 317.65 | 322.05 | 322.05 | 1.82% | 164,951 |
| Nov 11, 2025 | 317.80 | 318.75 | 312.90 | 316.30 | 316.30 | -0.49% | 27,384 |
| Nov 10, 2025 | 315.05 | 321.05 | 314.90 | 317.85 | 317.85 | 1.03% | 43,684 |
| Nov 7, 2025 | 315.50 | 318.25 | 311.00 | 314.60 | 314.60 | -0.47% | 44,686 |
| Nov 6, 2025 | 324.30 | 324.60 | 315.00 | 316.10 | 316.10 | -2.27% | 61,653 |
| Nov 4, 2025 | 326.35 | 327.90 | 321.30 | 323.45 | 323.45 | -1.07% | 18,416 |
| Nov 3, 2025 | 324.35 | 330.65 | 323.60 | 326.95 | 326.95 | 0.62% | 75,763 |
| Oct 31, 2025 | 329.15 | 331.05 | 323.20 | 324.95 | 324.95 | -1.25% | 44,038 |
| Oct 30, 2025 | 332.05 | 334.80 | 327.75 | 329.05 | 329.05 | -1.11% | 64,219 |
| Oct 29, 2025 | 330.40 | 337.00 | 328.10 | 332.75 | 332.75 | 0.85% | 103,989 |
| Oct 28, 2025 | 333.90 | 333.90 | 327.95 | 329.95 | 329.95 | -0.99% | 69,365 |
| Oct 27, 2025 | 335.65 | 340.05 | 329.70 | 333.25 | 333.25 | 1.09% | 60,733 |
| Oct 24, 2025 | 328.25 | 334.00 | 327.30 | 329.65 | 329.65 | 0.44% | 69,946 |
| Oct 23, 2025 | 335.55 | 338.15 | 327.25 | 328.20 | 328.20 | -2.28% | 96,027 |
| Oct 21, 2025 | 336.00 | 342.05 | 333.65 | 335.85 | 335.85 | 0.63% | 23,839 |
| Oct 20, 2025 | 337.40 | 337.75 | 329.00 | 333.75 | 333.75 | -0.77% | 79,213 |
| Oct 17, 2025 | 331.55 | 340.50 | 331.30 | 336.35 | 336.35 | 0.10% | 121,479 |
| Oct 16, 2025 | 326.50 | 351.55 | 325.85 | 336.00 | 336.00 | 3.38% | 673,551 |
| Oct 15, 2025 | 327.30 | 330.00 | 322.40 | 325.00 | 325.00 | -0.87% | 110,376 |
| Oct 14, 2025 | 339.50 | 339.50 | 324.30 | 327.85 | 327.85 | -3.63% | 148,434 |
| Oct 13, 2025 | 338.70 | 345.50 | 332.25 | 340.20 | 340.20 | -0.13% | 273,619 |
| Oct 10, 2025 | 337.75 | 358.75 | 331.55 | 340.65 | 340.65 | 0.86% | 920,686 |
| Oct 9, 2025 | 354.45 | 358.95 | 336.05 | 337.75 | 337.75 | -5.21% | 865,023 |
| Oct 8, 2025 | 336.50 | 372.95 | 333.00 | 356.30 | 356.30 | 9.82% | 7,388,066 |
| Oct 7, 2025 | 320.05 | 331.40 | 318.75 | 324.45 | 324.45 | 2.17% | 171,076 |
| Oct 6, 2025 | 319.95 | 329.70 | 313.35 | 317.55 | 317.55 | 0.44% | 81,860 |
| Oct 3, 2025 | 306.95 | 317.20 | 306.25 | 316.15 | 316.15 | 3.00% | 32,905 |
| Oct 1, 2025 | 301.75 | 308.35 | 301.00 | 306.95 | 306.95 | 1.72% | 27,866 |
| Sep 30, 2025 | 301.55 | 304.25 | 299.45 | 301.75 | 301.75 | -0.08% | 29,822 |
| Sep 29, 2025 | 303.60 | 307.40 | 299.15 | 302.00 | 302.00 | -0.40% | 42,862 |
| Sep 26, 2025 | 308.65 | 310.20 | 301.40 | 303.20 | 303.20 | -2.46% | 38,360 |
| Sep 25, 2025 | 315.05 | 317.00 | 309.20 | 310.85 | 310.85 | -1.74% | 24,151 |
| Sep 24, 2025 | 321.95 | 323.10 | 315.10 | 316.35 | 316.35 | -1.94% | 37,183 |