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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.2	32.19	32.19	33.77	31.16	65,168
February 19, 2026	34.9	33.32	33.32	34.9	33.15	24,337
February 18, 2026	35.05	34.54	34.54	36	34.16	21,412
February 17, 2026	36.94	35.5	35.5	36.94	35.2	24,544
February 16, 2026	37.5	36.09	36.09	37.99	35.5	11,312
February 13, 2026	36.77	36.59	36.59	37.49	36.05	23,807
February 12, 2026	37.36	36.77	36.77	37.36	36	17,579
February 11, 2026	35.75	36.49	36.49	37.49	35.75	11,612
February 10, 2026	37.06	36.6	36.6	37.4	36.2	10,689
February 09, 2026	37.51	37.05	37.05	38	36.5	23,853
February 06, 2026	36.8	37.41	37.41	38	36.7	55,588
February 05, 2026	35.54	36.79	36.79	40.55	33.5	210,217
February 04, 2026	34.48	35.5	35.5	35.95	33.56	33,553
February 03, 2026	35	34.48	34.48	36.08	33.92	30,380
February 02, 2026	34	33.58	33.58	34.09	32.65	4,663
February 01, 2026	33.1	33.1	33.1	34.5	32.8	8,024
January 30, 2026	32.1	33.78	33.78	34.7	31.8	25,608
January 29, 2026	32.51	32.52	32.52	34.4	32.44	25,983
January 28, 2026	34	32.57	32.57	34.48	32.2	14,632
January 27, 2026	33	31.56	31.56	33	31.25	9,931
January 23, 2026	31.99	32.4	32.4	32.95	31.25	14,109
January 22, 2026	31.8	31.9	31.9	32.49	31.2	12,441
January 21, 2026	31.4	31.09	31.09	32.24	30.96	16,548
January 20, 2026	31.51	31.02	31.02	32.3	31.01	31,138
January 19, 2026	31.51	31.2	31.2	32.45	31.1	12,087
January 16, 2026	32.1	32.5	32.5	33.5	31.2	22,256
January 14, 2026	32.11	32.62	32.62	33.4	32.1	14,093
January 13, 2026	32.38	32.8	32.8	33.39	31.56	17,154
January 12, 2026	32.15	32.35	32.35	33.01	30.55	57,834
January 09, 2026	33.76	33.01	33.01	34.1	32.87	37,527
January 08, 2026	34.12	34.06	34.06	34.83	34	21,720
January 07, 2026	34.41	34.58	34.58	34.95	34.35	11,886
January 06, 2026	34.8	34.38	34.38	35	34.3	20,248
January 05, 2026	35.69	34.65	34.65	35.69	34.45	21,788
January 02, 2026	34.94	34.9	34.9	35.35	34.49	17,297
January 01, 2026	34.76	34.37	34.37	34.94	34.25	24,085
December 31, 2025	34.54	35.01	35.01	35.2	34.35	12,605
December 30, 2025	35.2	34.53	34.53	35.2	34.1	20,461
December 29, 2025	34.69	35.09	35.09	35.93	34.52	16,963
December 26, 2025	35.05	34.7	34.7	35.06	34.44	25,412
December 24, 2025	35.27	35.2	35.38	35.61	34.93	10,663
December 23, 2025	34.85	34.92	34.92	35.78	34.25	20,315
December 22, 2025	35.3	35.76	35.76	36.4	35.3	9,822
December 19, 2025	35.01	34.94	34.94	35.2	34.65	12,404
December 18, 2025	35.6	34.95	34.95	35.71	34.59	4,047
December 17, 2025	35.15	35.2	35.2	36	35	28,492
December 16, 2025	35.9	35.5	35.5	36.5	35.07	15,450
December 15, 2025	34.65	35.25	35.25	36	34.65	4,887
December 12, 2025	35.21	35.13	35.13	35.91	34.71	6,132
December 11, 2025	36	35.19	35.19	36	35.04	29,959
December 10, 2025	36.99	34.72	34.72	36.99	34.6	42,367
December 09, 2025	34.45	35.84	35.84	36.75	34	21,601
December 08, 2025	36.01	34.5	34.5	37	34.04	48,801
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

Indian Terrain Fashions Limited (INDTERRAIN.NS) NSE