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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	574.85	577.55	577.55	583.8	574.85	12,477
November 25, 2025	573	573.85	573.85	588.9	569.15	15,905
November 24, 2025	582.15	573.95	573.95	586	571.05	12,206
November 21, 2025	590	586.05	586.05	590.2	582	7,036
November 19, 2025	591.2	585.8	585.8	594.05	584.95	11,230
November 18, 2025	602.75	594.6	594.6	602.75	591.1	10,599
November 17, 2025	600	602.65	602.65	609.4	595.5	24,755
November 14, 2025	589.9	594.35	594.35	597.3	588.05	12,140
November 13, 2025	599	591.1	591.1	600	588.05	16,102
November 12, 2025	580	594.7	594.7	614.7	577.95	61,688
November 11, 2025	585	583.75	583.75	589.4	577.1	23,912
November 10, 2025	592	585.45	585.45	597.45	584.5	15,788
November 07, 2025	597	590.4	590.4	599.95	584.9	31,000
November 06, 2025	611.35	597.1	597.1	613	595	27,832
November 04, 2025	620.4	613	613	636.8	610.6	40,525
November 03, 2025	617.05	620.45	620.45	628	616	33,322
October 31, 2025	626.8	617.15	617.15	628.55	614.2	39,312
October 30, 2025	625.5	626.8	626.8	638	623.7	39,306
October 29, 2025	617.8	631.1	631.1	637.9	611.2	117,950
October 28, 2025	619.95	614.65	614.65	619.95	610.3	24,752
October 27, 2025	619.4	611.3	611.3	619.4	609.35	18,801
October 24, 2025	614.95	613.25	613.25	617.8	611	17,983
October 23, 2025	620.15	614.95	614.95	624.6	613.5	16,625
October 21, 2025	621	619.9	619.9	621	615.4	5,924
October 20, 2025	614.8	617.75	617.75	622.95	608.6	30,392
October 17, 2025	624.9	610.7	610.7	624.9	606	45,485

India Tourism Development Corporation Limited (ITDC.NS) NSE