India Tourism Development Corporation Limited - ITDC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	532	532	532	557.4	529.3	41,161
February 19, 2026	540	534.35	534.35	543	532	15,559
February 18, 2026	540	538.75	538.75	544.9	537	11,892
February 17, 2026	541	540.55	540.55	548.45	537.1	20,871
February 16, 2026	530	541	541	563.65	530	82,614
February 13, 2026	543.4	532.95	532.95	547.95	530.15	22,606
February 12, 2026	545.4	543.4	543.4	548.5	542.2	16,170
February 11, 2026	553.7	548.65	548.65	553.8	544.45	32,404
February 10, 2026	555	554.5	554.5	596.75	550	538,843
February 09, 2026	530	542.85	542.85	549.8	527.15	51,046
February 06, 2026	532	527.8	527.8	534	520	26,960
February 05, 2026	538.85	534.05	534.05	543.5	532	23,008
February 04, 2026	536.95	538.85	538.85	542	530.55	45,615
February 03, 2026	545.85	536.7	536.7	553.8	534.05	72,807
February 02, 2026	560.5	535.2	535.2	579.9	530.05	426,491
February 01, 2026	534.8	556.05	556.05	606	534.45	4.32M
January 30, 2026	510.2	525.5	525.5	534.1	506.75	30,900
January 29, 2026	514.95	512.85	512.85	521.1	504	22,163
January 28, 2026	504.9	513.7	513.7	515	500.2	26,223
January 27, 2026	504.9	497.25	497.25	504.9	485.85	28,969
January 23, 2026	528	501.05	501.05	528	500	28,947
January 22, 2026	525	524.55	524.55	538.35	521.55	20,151
January 21, 2026	540	521	521	540.9	517.8	40,984
January 20, 2026	554.8	538.4	538.4	555	535.25	16,573
January 19, 2026	560.5	551.35	551.35	563.2	550	13,886
January 16, 2026	568	563.1	563.1	572	560.25	13,178
January 14, 2026	568.1	568.8	568.8	579.95	565.25	25,441
January 13, 2026	560.05	568.1	568.1	574	560.05	17,027
January 12, 2026	563	564.7	564.7	570.9	548.35	18,823
January 09, 2026	565.2	563.35	563.35	574.55	557.2	22,057
January 08, 2026	585.55	568.75	568.75	592.8	565.5	31,750
January 07, 2026	585	588.5	588.5	593.75	582.45	15,774
January 06, 2026	598.8	584.8	584.8	600	580.3	29,423
January 05, 2026	605	595.75	595.75	609.6	592.15	25,583
January 02, 2026	615.05	607.65	607.65	625	605.1	76,091
January 01, 2026	591.8	607.05	607.05	627.95	585.45	310,010
December 31, 2025	576.55	585.25	585.25	597.8	576.55	39,368
December 30, 2025	577	579.5	579.5	583.8	571.05	19,440
December 29, 2025	591.1	575.9	575.9	591.75	573.65	23,886
December 26, 2025	567	593.35	593.35	631.95	565.55	414,692
December 24, 2025	578.8	568.7	568.7	582.9	565.15	13,899
December 23, 2025	567.9	575.9	575.9	580.5	564	22,752
December 22, 2025	562	564.65	564.65	572.85	560.6	16,662
December 19, 2025	541.75	560.6	560.6	563.8	537.1	31,104
December 18, 2025	536.65	536.4	536.4	545	529.95	19,687
December 17, 2025	551.85	536.7	536.7	551.85	535	14,742
December 16, 2025	557.75	546.4	546.4	557.75	545.5	9,405
December 15, 2025	545	555.85	555.85	558.9	544.95	9,088
December 12, 2025	554.75	551.15	551.15	557.45	548.85	10,719
December 11, 2025	556.4	550.55	550.55	556.95	545.15	8,048
December 10, 2025	549.9	556.85	556.85	565.65	549	17,931
December 09, 2025	546	553.2	553.2	555.9	530	24,273
December 08, 2025	558.2	541.9	541.9	559.05	538.55	17,401
December 05, 2025	561	558.45	558.45	566.75	551.55	10,708
December 04, 2025	565.2	561.95	561.95	570	560.2	14,320
December 03, 2025	575.95	567.6	567.6	576.4	565	12,538
December 02, 2025	581.15	573.8	573.8	586.95	570.15	15,843
December 01, 2025	585.5	585.95	585.95	592.75	583	12,942
November 28, 2025	582.7	584.85	584.85	610	573.2	106,521
November 27, 2025	582.8	577.2	577.2	584.4	575	10,841

India Tourism Development Corporation Limited (ITDC.NS) NSE