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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	332	336.35	336.35	340.5	331.15	2.04M
October 16, 2025	325.5	336.55	336.55	351.4	325.5	15.34M
October 15, 2025	326.95	325.1	325.1	330.4	322.25	1.06M
October 14, 2025	338	327.6	327.6	339.75	324.1	1.54M
October 13, 2025	339	340.45	340.45	345.6	332.35	2.6M
October 10, 2025	337.7	340.5	340.5	358.45	331.2	15.76M
October 09, 2025	356.35	337.7	337.7	358.5	336	8.97M
October 08, 2025	340	356.65	356.65	372.85	333	70.86M
October 07, 2025	320.4	324.15	324.15	331.7	318.5	1.75M
October 06, 2025	319	317.45	317.45	329.8	313.15	1.03M
October 03, 2025	307	315.85	315.85	317.7	305.8	579,317
October 01, 2025	302	307.05	307.05	308.5	301.1	229,386
September 30, 2025	301.25	301.6	301.6	304.65	299.3	193,870
September 29, 2025	304.55	301.15	301.15	307.75	299.05	320,760
September 26, 2025	309.9	303.35	303.35	310.75	301.5	333,800
September 25, 2025	315.4	310.55	310.55	317	309.1	403,567
September 24, 2025	321.05	316.6	316.6	323.45	315.15	315,968
September 23, 2025	324.8	322.55	322.55	333.25	318	936,549
September 22, 2025	320.35	323.25	323.25	329.9	319.05	914,854
September 19, 2025	316.8	320.35	320.35	323	314.65	604,713
September 18, 2025	321.2	316.65	316.65	321.9	315.2	353,970
September 17, 2025	324.45	319.3	319.3	326	318.1	330,057
September 16, 2025	323.5	323.05	323.05	326.4	318.5	654,892
September 15, 2025	310.85	322.55	322.55	331.5	310.85	3.9M
September 12, 2025	308.2	309.5	309.5	312.3	306	287,272
September 11, 2025	309	306.7	306.7	310.1	305.55	241,383
September 10, 2025	309.9	308.8	308.8	314	307.2	370,564
September 09, 2025	315.1	309	309	315.1	307	258,500
September 08, 2025	309.25	314.1	314.1	317.15	304.5	596,915
September 05, 2025	311.9	308.05	308.05	316	306.05	509,760
September 04, 2025	317.9	310.65	310.65	319.85	307.1	1.42M
September 03, 2025	303.4	315.25	315.25	322	303	4.47M
September 02, 2025	285.55	301.9	301.9	311.9	284	5.08M
September 01, 2025	285.75	284.4	284.4	286.5	282	153,975
August 29, 2025	282.85	284.15	284.15	286.1	280.05	156,844
August 28, 2025	287.85	283.05	283.05	287.85	282.1	183,376
August 26, 2025	293.7	288.05	288.05	294.1	287	151,915
August 25, 2025	298.8	294	294	298.8	293.15	154,673
August 22, 2025	297.6	295.9	295.9	302.25	293.2	372,130
August 21, 2025	296.5	297.6	297.6	304.4	295.05	350,435
August 20, 2025	296.35	295.15	295.15	297.9	294.15	155,590
August 19, 2025	296	295.2	295.2	296.4	292.75	170,409
August 18, 2025	299.9	294.15	294.15	304	292.75	571,695
August 14, 2025	300	291.3	291.3	300.2	289.55	505,036
August 13, 2025	303.6	302.6	302.6	310.85	300.15	480,010
August 12, 2025	303.3	302.6	302.6	309	301.25	502,609
August 11, 2025	300.5	300.85	300.85	303	292.3	628,423
August 08, 2025	320	303.65	303.65	320	300.5	1.09M
August 07, 2025	305	320.3	320.3	325.75	305	12.67M
August 06, 2025	293	299.55	299.55	304.05	293	1.91M
August 05, 2025	293.75	289.6	289.6	295.2	288.1	135,685
August 04, 2025	286	292.55	292.55	294	285.25	157,618
August 01, 2025	291.9	285.85	285.85	293	285	111,292
July 31, 2025	292.5	290.55	290.55	293.85	286.45	138,734
July 30, 2025	301.95	293.95	293.95	302.4	292.2	164,336
July 29, 2025	297	300.25	300.25	302	291.55	175,641
July 28, 2025	303.4	293.55	293.55	305.65	292.2	274,114
July 25, 2025	306	303.4	303.4	307.7	301.1	195,690
July 24, 2025	315.85	306.65	306.65	316.85	304.3	272,008
July 23, 2025	314.45	313.8	313.8	317.95	312.25	177,936

ITI Limited (ITI.NS) NSE