ITI Limited(IN:ITI)
₹268.05+17.00 (+6.77%)
IN:ITI
ITI Limited historical prices
₹268.05
At close:+17.00 (+6.77%)
Want to see IN:ITI full AI Analyst Report?
ITI Limited (ITI) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 252.00 | 272.80 | 250.65 | 268.05 | 268.05 | +6.77% | 897,087 | 17.28 |
| Nov 12, 2026 | 251.65 | 253.90 | 250.00 | 251.05 | 251.05 | +0.24% | 18,357 | 0.35 |
| Nov 11, 2026 | 250.35 | 254.80 | 250.00 | 250.45 | 250.45 | +0.85% | 42,858 | 0.83 |
| Nov 10, 2026 | 248.35 | 252.40 | 247.40 | 248.35 | 248.35 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 251.70 | 252.40 | 247.40 | 248.35 | 248.35 | -0.28% | 19,825 | 0.38 |
| Nov 06, 2026 | 247.90 | 251.25 | 244.40 | 249.05 | 249.05 | -0.56% | 81,549 | 1.60 |
| Nov 05, 2026 | 255.40 | 259.65 | 247.70 | 250.45 | 250.45 | -1.51% | 94,883 | 1.87 |
| Nov 04, 2026 | 255.30 | 257.80 | 250.35 | 254.30 | 254.30 | -2.55% | 163,448 | 3.38 |
| Nov 03, 2026 | 278.75 | 279.95 | 252.35 | 260.95 | 260.95 | +0.75% | 1,404,586 | 52.99 |
| Nov 02, 2026 | 215.95 | 259.00 | 214.70 | 259.00 | 259.00 | +19.99% | 603,522 | 34.72 |
| Oct 30, 2026 | 223.10 | 223.10 | 215.50 | 215.85 | 215.85 | -2.62% | 9,067 | 0.51 |
| Oct 29, 2026 | 217.95 | 222.85 | 217.95 | 221.65 | 221.65 | +0.18% | 10,180 | 0.57 |
| Oct 28, 2026 | 215.15 | 223.30 | 215.00 | 221.25 | 221.25 | +1.51% | 11,302 | 0.63 |
| Oct 27, 2026 | 218.00 | 222.25 | 213.95 | 217.95 | 217.95 | +0.23% | 11,606 | 0.65 |
| Oct 26, 2026 | 211.45 | 219.00 | 211.10 | 217.45 | 217.45 | +0.93% | 32,920 | 1.85 |
| Oct 23, 2026 | 226.00 | 226.00 | 213.80 | 215.45 | 215.45 | -5.19% | 37,220 | 2.15 |
| Oct 22, 2026 | 230.20 | 231.65 | 226.05 | 227.25 | 227.25 | -2.70% | 20,632 | 1.21 |
| Oct 21, 2026 | 238.50 | 239.50 | 231.00 | 233.55 | 233.55 | -1.83% | 11,987 | 0.69 |
| Oct 20, 2026 | 237.90 | 244.00 | 237.00 | 237.90 | 237.90 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 244.00 | 244.00 | 237.00 | 237.90 | 237.90 | -2.24% | 18,388 | 1.04 |
| Oct 16, 2026 | 242.90 | 246.55 | 241.20 | 243.35 | 243.35 | +0.27% | 21,046 | 1.18 |
| Oct 15, 2026 | 243.35 | 245.45 | 242.00 | 242.70 | 242.70 | -0.53% | 18,214 | 1.02 |
| Oct 14, 2026 | 243.50 | 247.00 | 243.10 | 244.00 | 244.00 | -0.51% | 13,495 | 0.74 |
| Oct 13, 2026 | 240.40 | 246.00 | 239.00 | 245.25 | 245.25 | +2.04% | 18,649 | 0.90 |
| Oct 12, 2026 | 240.10 | 245.00 | 239.25 | 240.35 | 240.35 | +0.04% | 13,215 | 0.61 |
| Oct 09, 2026 | 238.95 | 241.15 | 236.25 | 240.25 | 240.25 | +1.20% | 17,941 | 0.83 |
| Oct 08, 2026 | 244.20 | 245.20 | 236.50 | 237.40 | 237.40 | -3.63% | 22,397 | 1.04 |
| Oct 07, 2026 | 246.85 | 247.80 | 245.00 | 246.35 | 246.35 | -0.61% | 10,315 | 0.48 |
| Oct 06, 2026 | 241.15 | 253.85 | 241.15 | 247.85 | 247.85 | +2.78% | 59,068 | 2.79 |
| Oct 05, 2026 | 243.90 | 244.95 | 239.05 | 241.15 | 241.15 | -0.10% | 9,611 | 0.44 |
| Oct 02, 2026 | 241.40 | 246.85 | 238.00 | 241.40 | 241.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 242.40 | 246.85 | 238.00 | 241.40 | 241.40 | -2.13% | 16,594 | 0.74 |
| Sep 30, 2026 | 244.90 | 261.00 | 243.05 | 246.65 | 246.65 | +1.40% | 52,547 | 2.40 |
| Sep 29, 2026 | 245.10 | 247.20 | 240.40 | 243.25 | 243.25 | -1.10% | 15,303 | 0.70 |
| Sep 28, 2026 | 251.15 | 254.00 | 245.05 | 245.95 | 245.95 | -2.77% | 20,516 | 0.92 |
| Sep 25, 2026 | 251.00 | 253.70 | 250.50 | 252.95 | 252.95 | +0.82% | 8,859 | 0.39 |
| Sep 24, 2026 | 257.20 | 257.20 | 250.20 | 250.90 | 250.90 | -2.45% | 11,338 | 0.50 |
| Sep 23, 2026 | 253.65 | 259.75 | 252.80 | 257.20 | 257.20 | +1.42% | 29,202 | 1.30 |
| Sep 22, 2026 | 256.00 | 258.25 | 253.00 | 253.60 | 253.60 | -0.63% | 10,681 | 0.47 |
| Sep 21, 2026 | 256.45 | 257.80 | 253.35 | 255.20 | 255.20 | -0.49% | 11,659 | 0.51 |
| Sep 18, 2026 | 254.45 | 257.20 | 254.25 | 256.45 | 256.45 | +0.41% | 7,563 | 0.32 |
| Sep 17, 2026 | 256.40 | 257.45 | 254.00 | 255.40 | 255.40 | +0.10% | 7,701 | 0.32 |
| Sep 16, 2026 | 257.70 | 257.70 | 251.70 | 255.15 | 255.15 | -0.08% | 21,112 | 0.77 |
| Sep 15, 2026 | 263.00 | 268.95 | 255.00 | 255.35 | 255.35 | -2.80% | 7,412 | 0.25 |
| Sep 14, 2026 | 262.70 | 263.90 | 258.10 | 262.70 | 262.70 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 260.20 | 263.90 | 258.10 | 262.70 | 262.70 | -0.30% | 11,623 | 0.36 |
| Sep 10, 2026 | 268.00 | 269.20 | 263.00 | 263.50 | 263.50 | -1.37% | 11,986 | 0.36 |
| Sep 09, 2026 | 270.90 | 270.90 | 267.00 | 267.15 | 267.15 | -1.06% | 4,636 | 0.14 |
| Sep 08, 2026 | 271.95 | 271.95 | 267.50 | 270.00 | 270.00 | -0.18% | 4,710 | 0.13 |
| Sep 07, 2026 | 275.50 | 275.50 | 269.30 | 270.50 | 270.50 | -0.64% | 9,935 | 0.28 |
