Indian Terrain Fashions Limited - INDTERRAIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	37.15	36.47	36.47	37.42	36.45	11,735
December 04, 2025	37.2	37.15	37.15	37.35	36.02	20,183
December 03, 2025	35.11	36.54	36.54	37.24	35.11	20,876
December 02, 2025	35.6	35.96	35.96	36.5	34.2	28,728
December 01, 2025	35.75	35.97	35.97	36.74	35.3	23,372
November 28, 2025	35.37	35.64	35.64	36.08	35.05	13,734
November 27, 2025	35.55	35.77	35.77	36.6	35.21	5,912
November 26, 2025	35.1	35.55	35.55	35.83	34.56	31,474
November 25, 2025	36	35.42	35.42	36	35.06	9,578
November 24, 2025	36.38	35.36	35.36	37	35.22	33,249
November 21, 2025	38.2	36.38	36.38	38.2	36.2	24,057
November 19, 2025	39.8	38.43	38.43	39.8	38.16	22,604
November 18, 2025	38.56	38.99	38.99	39.8	38.22	99,296
November 17, 2025	39.1	38.56	38.56	40.27	38.5	28,262
November 14, 2025	40	39.14	39.14	40	38.7	15,235
November 13, 2025	40.5	39.06	39.06	40.73	39	48,702
November 12, 2025	40.5	40.42	40.42	40.87	39.73	25,442
November 11, 2025	41.5	39.73	39.73	41.5	39.5	21,921
November 10, 2025	38.79	40.77	40.77	42.62	38.79	238,222
November 07, 2025	38.55	39.23	39.23	39.61	38.55	13,937
November 06, 2025	40.7	39.33	39.33	40.73	39	82,520
November 04, 2025	38.54	40.7	40.7	41	38.54	125,047
November 03, 2025	39.2	38.54	38.54	39.2	37.52	39,990
October 31, 2025	37.8	38.81	38.81	39.25	37.8	37,439
October 30, 2025	38.84	38.16	38.16	38.88	37.92	37,401
October 29, 2025	38.51	38.2	38.2	39.69	38.05	79,606
October 28, 2025	39.1	38.57	38.57	41.79	38.13	421,501
October 27, 2025	37.4	39.81	39.81	39.99	37.14	224,774
October 24, 2025	36.13	37.18	37.18	37.44	36.13	23,323
October 23, 2025	36.39	36.61	36.61	38.19	36.12	68,962
October 21, 2025	36.11	35.56	35.56	36.95	35.1	16,788
October 20, 2025	36.02	36.11	36.11	36.83	35.71	26,830
October 17, 2025	35.2	35.82	35.82	36.45	35.17	24,719
October 16, 2025	35.45	35.53	35.53	36.4	35.2	17,116
October 15, 2025	36.5	35.75	35.75	36.89	35.41	36,981
October 14, 2025	35.99	36.22	36.22	36.69	35.7	16,713
October 13, 2025	35.8	35.82	35.82	36	34.7	21,925
October 10, 2025	34.67	35.13	35.13	35.85	34.67	32,582
October 09, 2025	35.32	34.52	34.52	36.33	34.4	50,944
October 08, 2025	36.99	35.32	35.32	38.83	35.02	190,172
October 07, 2025	36.9	36.38	36.38	37.29	35.6	52,469
October 06, 2025	37.5	36.84	36.84	39.9	36.27	308,413
October 03, 2025	32.78	37.03	37.03	37.8	32.78	554,353
October 01, 2025	32.81	32.99	32.99	33.66	32.78	30,522
September 30, 2025	33.6	32.78	32.78	33.95	32.15	63,363
September 29, 2025	32.55	33.07	33.07	33.55	32.11	35,232
September 26, 2025	33.55	31.88	31.88	33.55	31.42	57,900
September 25, 2025	33.6	33.25	33.25	34.18	32.16	80,617
September 24, 2025	35.5	33.91	33.91	35.85	33.76	58,132
September 23, 2025	35.95	34.64	34.64	35.95	34.33	12,602
September 22, 2025	36.36	35.36	35.36	36.99	35.11	44,896
September 19, 2025	35.91	35.52	35.52	36.24	35	24,264
September 18, 2025	36	35.58	35.58	36.9	35.25	97,184
September 17, 2025	33.78	35.83	35.83	36.73	33.5	231,612
September 16, 2025	33.58	33.49	33.49	33.68	33	78,370
September 15, 2025	33.59	33.25	33.25	33.59	32.61	57,756
September 12, 2025	34.06	32.86	32.86	34.48	32.51	109,275
September 11, 2025	34.66	34.08	34.08	34.68	33.9	38,259
September 10, 2025	34.34	34.43	34.43	34.81	33.97	65,223
September 09, 2025	34.21	33.76	33.76	34.49	33.5	50,977

Indian Terrain Fashions Limited (INDTERRAIN.NS) NSE