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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.88	36.89	36.89	37.37	35.4	56,544
August 14, 2025	36.9	35.04	35.04	37.37	34.55	89,710
August 13, 2025	36.92	36.71	36.71	40.01	35.72	230,383
August 12, 2025	35.25	36.2	36.2	36.9	35.2	19,354
August 11, 2025	35.78	35.05	35.05	36	34.9	12,987
August 08, 2025	36	35.08	35.08	36.1	34.33	16,576
August 07, 2025	35.05	35.59	35.59	36	34.58	23,636
August 06, 2025	36.2	35.2	35.2	36.46	34.79	41,833
August 05, 2025	38.43	35.81	35.81	38.45	35.47	70,147
August 04, 2025	37.5	37.41	37.41	38.28	37.3	25,406
August 01, 2025	38.27	37.85	37.85	38.94	37.35	34,065
July 31, 2025	38.1	38.34	38.34	40.27	37.55	67,231
July 30, 2025	39.5	39.03	39.03	39.73	38.87	28,677
July 29, 2025	40.5	39.07	39.07	41.1	38.7	51,172
July 28, 2025	42.35	39.6	39.6	42.35	39.5	59,530
July 25, 2025	43.19	40.93	40.93	43.44	40.11	74,957
July 24, 2025	42.7	43.01	43.01	43.75	42	172,692
July 23, 2025	39.6	42.15	42.15	42.89	39.6	366,870
July 22, 2025	41.49	39.41	39.41	41.49	39.01	49,964
July 21, 2025	38.79	40.38	40.38	42.95	38.24	420,377
July 18, 2025	39.15	38.51	38.51	40.27	38.3	51,621
July 17, 2025	38.94	39.88	39.88	40.1	38.61	34,295
July 16, 2025	39.3	38.94	38.94	40.68	38.52	63,597
July 15, 2025	39.73	38.5	38.5	39.8	38.1	21,670
July 14, 2025	37.65	39.05	39.05	39.2	37.31	25,614
July 11, 2025	37.57	37.65	37.65	38.88	37.56	14,905
July 10, 2025	39.57	38.34	38.34	39.6	37.56	27,902
July 09, 2025	39.3	38.95	38.95	39.3	38.29	28,155
July 08, 2025	38.3	39.36	39.36	40.52	37.41	144,014
July 07, 2025	37.53	37.44	37.44	38.2	36.6	71,650
July 04, 2025	36.7	37.35	37.35	38.95	36.7	19,512
July 03, 2025	39	37.01	37.01	39.01	36.55	64,667
July 02, 2025	37.95	38.37	38.37	40.05	37.71	119,984
July 01, 2025	37.3	37.36	37.36	37.62	36.7	37,315
June 30, 2025	37.4	36.88	36.88	37.4	36.47	24,954
June 27, 2025	38.45	36.9	36.9	38.45	36.7	46,563
June 26, 2025	38.9	37.71	37.71	38.9	37.45	32,489
June 25, 2025	37.75	38.51	38.51	38.8	37.57	37,626
June 24, 2025	36.45	37.75	37.75	38	36.45	61,165
June 23, 2025	36	35.94	35.94	37	34.26	172,138
June 20, 2025	37	36.33	36.33	37.3	35.71	139,062
June 19, 2025	37.8	36.54	36.54	37.98	36.31	32,254
June 18, 2025	38.05	37.95	37.95	38.44	37.75	33,080
June 17, 2025	38.92	38.04	38.04	38.93	37.81	40,640
June 16, 2025	39.65	38.43	38.43	40.88	37.62	105,909
June 13, 2025	39.5	39.58	39.58	40.68	38.55	59,275
June 12, 2025	39.6	40.31	40.31	43.36	39.11	178,445
June 11, 2025	39.68	39.86	39.86	41.69	39.15	121,604
June 10, 2025	38.95	39.39	39.39	39.73	38.77	56,694
June 09, 2025	40.9	38.71	38.71	40.9	38.35	178,294
June 06, 2025	39.98	39.34	39.34	40.63	38.99	60,264
June 05, 2025	41	39.97	39.97	41.9	39.55	75,169
June 04, 2025	42.9	40.96	40.96	43.97	40.51	159,853
June 03, 2025	43.5	41.62	41.62	43.5	41.33	34,914
June 02, 2025	42.49	42.51	42.51	43.39	42	36,130
May 30, 2025	43.74	42.49	42.49	43.74	42	92,020
May 29, 2025	42.79	43.74	43.74	44.06	41.72	130,274
May 28, 2025	37.76	42.25	42.25	45	37.76	559,859
May 27, 2025	38.54	38.24	38.24	38.81	37.55	43,222
May 26, 2025	37.05	38.12	38.12	38.49	37.05	77,632

Indian Terrain Fashions Limited (INDTERRAIN.NS) NSE