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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ITI Limited (ITI.NS) NSE