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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	617.9	625	625	641.8	617.85	141,499
October 15, 2025	610.5	615	615	618.5	610	41,470
October 14, 2025	619.25	609.8	609.8	624.05	605.25	66,170
October 13, 2025	625.15	619.25	619.25	627	616.4	52,983
October 10, 2025	632.5	628.95	628.95	637.9	622.95	62,957
October 09, 2025	626	638.55	638.55	666	626	322,536
October 08, 2025	638.5	629.75	629.75	649.7	627.1	100,947
October 07, 2025	654	643.7	643.7	662	637.65	389,666
October 06, 2025	602	672.85	672.85	712.8	599.65	4.87M
October 03, 2025	591.8	599.5	599.5	603	583	44,578
October 01, 2025	574.3	585.5	585.5	592.7	573.05	19,622
September 30, 2025	580	574.3	574.3	582.85	570.3	15,165
September 29, 2025	592.1	576.65	576.65	592.15	575	26,766
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

India Tourism Development Corporation Limited (ITDC.NS) NSE