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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	601	583.35	583.35	603.8	580.15	37,851
September 25, 2025	610	600.2	600.2	613.85	597.05	16,664
September 24, 2025	615	606.1	606.1	625.05	605.25	24,071
September 23, 2025	617	620.4	620.4	627.7	614.1	34,622
September 22, 2025	633	614.75	614.75	639.1	611.2	76,083
September 19, 2025	630	630	630	640	625.55	52,000
September 18, 2025	631.95	630	630	650	625	56,576
September 17, 2025	640.9	628.15	628.15	640.9	626.4	60,210
September 16, 2025	627.9	636.1	636.1	667.8	625.6	255,656
September 15, 2025	645	628.45	628.45	661.4	616.45	255,903
September 12, 2025	672	650.05	650.05	674.95	645.1	125,131
September 11, 2025	647.55	668.95	668.95	673.8	634.95	564,453
September 10, 2025	679.95	653	653	709.4	645.25	4M
September 09, 2025	544.7	653.6	653.6	653.6	544.7	2.68M
September 08, 2025	549.15	544.7	544.7	554.75	542.1	7,552
September 05, 2025	556.7	549.15	549.15	560.65	548	6,810
September 04, 2025	560	552.55	552.55	562.7	550	6,836
September 03, 2025	539	556.05	556.05	563.5	539	25,233
September 02, 2025	540	538.45	538.45	559.65	536.1	21,068
September 01, 2025	529.1	536.25	536.25	541	526	7,031
August 29, 2025	525	524.45	524.45	539.9	521.1	17,697
August 28, 2025	529	528.25	528.25	537.65	524.4	6,811
August 26, 2025	540.2	532.7	532.7	542.3	530	9,581
August 25, 2025	557.2	542.55	542.55	557.2	541	13,152
August 22, 2025	553	551.7	551.7	562	548.4	11,825
August 21, 2025	568.8	557	557	570.95	555.1	9,605
August 20, 2025	546.6	563.2	563.2	570	546.6	35,791
August 19, 2025	546	546.6	546.6	548.8	538.2	7,591
August 18, 2025	538	540.3	540.3	549.45	538	15,511
August 14, 2025	544.95	537.55	537.55	544.95	533.5	12,232
August 13, 2025	551	540.4	540.4	551.05	533.1	26,433
August 12, 2025	546.6	558.15	558.15	563	543.9	18,068
August 11, 2025	554.4	542.5	542.5	556.1	539.95	12,439
August 08, 2025	555	554.4	554.4	563.2	553.3	6,790
August 07, 2025	562	556.15	556.15	565.35	549.6	15,202
August 06, 2025	569.3	563.2	563.2	575	557	11,049
August 05, 2025	576	569.35	569.35	578.75	568	9,437
August 04, 2025	574.1	576.6	576.6	580.4	571	13,609
August 01, 2025	583.9	572.8	572.8	585	566.1	13,374
July 31, 2025	580.5	581.6	581.6	594.95	577	15,311
July 30, 2025	582	594.2	594.2	597.9	576.6	15,853
July 29, 2025	577.05	583.05	583.05	585	571.6	9,734
July 28, 2025	587.6	577.1	577.1	587.6	576	11,115
July 25, 2025	600	580.9	580.9	601	576.3	23,147
July 24, 2025	600.8	600	600	607.3	598.5	6,607
July 23, 2025	601.65	603.85	603.85	607.6	595.65	19,073
July 22, 2025	608.05	601.65	601.65	609	600	8,420
July 21, 2025	607	606.1	606.1	608.75	600.5	10,932
July 18, 2025	610.75	605.45	605.45	610.75	601.2	14,395
July 17, 2025	602	606.5	606.5	609.95	600.3	19,311
July 16, 2025	604.3	601.1	601.1	608.95	599.65	14,352
July 15, 2025	595	604.35	604.35	608	595	22,673
July 14, 2025	600.7	597.35	597.35	601.8	591.15	17,145
July 11, 2025	606.55	600.7	600.7	608.35	596.05	16,739
July 10, 2025	607.85	608.95	608.95	615	605	18,797
July 09, 2025	618	607.85	607.85	619.2	605	18,904
July 08, 2025	624	615.95	615.95	635	610	60,205
July 07, 2025	619.9	621.2	621.2	636.6	612.95	148,505
July 04, 2025	601.9	617	617	625	594	104,284
July 03, 2025	604	598.85	598.85	609.05	595	18,194

India Tourism Development Corporation Limited (ITDC.NS) NSE