ITI Limited - ITI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	305	301.05	301.05	305	300.1	639,023
January 13, 2026	298.8	304	304	317.85	298.35	15.43M
January 12, 2026	300.5	296.1	296.1	300.5	289.3	529,732
January 09, 2026	303	298.55	298.55	304.35	296.5	419,831
January 08, 2026	310.1	303.6	303.6	311.35	301.1	338,426
January 07, 2026	310	310.3	310.3	310.95	307.2	232,310
January 06, 2026	313.45	309.45	309.45	314.25	308.15	305,601
January 05, 2026	313	312.25	312.25	321.45	311.3	530,592
January 02, 2026	311.95	312.05	312.05	314.4	310.35	421,971
January 01, 2026	312.4	310.85	310.85	314.85	310.1	419,012
December 31, 2025	311.75	309.85	309.85	316.95	308.15	581,851
December 30, 2025	313.35	310.25	310.25	315	307.2	509,016
December 29, 2025	314.35	312.55	312.55	314.35	306.05	796,250
December 26, 2025	314.2	313.95	313.95	328	310.25	2.7M
December 24, 2025	311.7	313.1	313.1	317.55	310.1	1.35M
December 23, 2025	313	310.2	310.2	313.9	308.4	520,626
December 22, 2025	313.9	312.6	312.6	317.5	308.35	1.59M
December 19, 2025	312.95	313.8	313.8	331.75	308.2	32.27M
December 18, 2025	299.4	294.25	294.25	299.7	293.4	241,998
December 17, 2025	301.95	299.5	299.5	303.95	298.15	260,949
December 16, 2025	304.2	301.85	301.85	304.4	300.5	256,316
December 15, 2025	306.95	303.6	303.6	306.95	302.4	216,061
December 12, 2025	303.95	305.1	305.1	306.7	302.5	359,006
December 11, 2025	303	302.55	302.55	303.75	299.5	288,560
December 10, 2025	307.9	301.35	301.35	311.2	300.3	501,419
December 09, 2025	304.5	304.8	304.8	306	296	800,841
December 08, 2025	304.5	306	306	317.55	301.75	3.21M
December 05, 2025	303.95	301.6	301.6	305.2	298.2	328,511
December 04, 2025	305.2	303	303	307.25	302.2	288,818
December 03, 2025	307.8	305.05	305.05	308.8	303	363,876
December 02, 2025	309	305.95	305.95	309.6	304.65	407,329
December 01, 2025	311	308.4	308.4	314.4	307.1	411,764
November 28, 2025	314	309.4	309.4	314	307.85	544,313
November 27, 2025	308.9	312.55	312.55	324.55	308.9	2.6M
November 26, 2025	308	309.6	309.6	313.15	306.6	1.04M
November 25, 2025	322.95	311.05	311.05	323	308.3	3.86M
November 24, 2025	297.7	325.15	325.15	332.95	297	33.74M
November 21, 2025	305.5	297.25	297.25	307.5	295.05	444,686
November 19, 2025	313.95	308.15	308.15	313.95	305	262,131
November 18, 2025	317.1	311.95	311.95	318.5	310.25	221,506
November 17, 2025	316.55	316.2	316.2	319.9	314.5	297,463
November 14, 2025	318	316.55	316.55	321	314.05	416,087
November 13, 2025	323.65	323	323	327.6	321.05	559,373
November 12, 2025	317.8	321.85	321.85	328.95	317.3	1.4M
November 11, 2025	319.5	316.25	316.25	319.5	312.7	248,296
November 10, 2025	315.8	317.55	317.55	320.8	314.7	435,176
November 07, 2025	315	314.55	314.55	318.35	310.85	413,254
November 06, 2025	324.8	315.85	315.85	325	314.5	437,667
November 04, 2025	327	323.4	323.4	328	321.1	345,430
November 03, 2025	324.8	327	327	330.4	323.55	514,697
October 31, 2025	330.5	324.7	324.7	330.9	323	444,995
October 30, 2025	332.6	329.2	329.2	335	328.05	428,572
October 29, 2025	332	332.6	332.6	336.95	328.3	862,127
October 28, 2025	333.5	329.95	329.95	333.5	328.25	491,561
October 27, 2025	331.05	332.6	332.6	340.4	329.2	1.31M
October 24, 2025	328.7	329.75	329.75	333.8	327.35	947,072
October 23, 2025	336.05	328.7	328.7	337.75	327.1	779,745
October 21, 2025	336.6	335.35	335.35	342	333.45	418,348
October 20, 2025	337	333.95	333.95	337.8	328.65	862,048
October 17, 2025	332	336.35	336.35	340.5	331.15	2.04M

ITI Limited (ITI.NS) NSE