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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	283	280.6	280.6	283.35	278.5	185,813
February 19, 2026	288	281.75	281.75	288	280	180,101
February 18, 2026	286.9	285.8	285.8	289.9	284.9	224,730
February 17, 2026	283.5	283.85	283.85	287	282.85	188,329
February 16, 2026	289.8	282.75	282.75	289.8	281.55	352,116
February 13, 2026	291.95	289.1	289.1	291.95	285.8	243,309
February 12, 2026	293	293.6	293.6	296.55	288.75	360,908
February 11, 2026	297.8	293.5	293.5	298	291.4	231,788
February 10, 2026	296	296	296	305.6	294.5	737,582
February 09, 2026	290.25	294	294	295.35	290.25	447,703
February 06, 2026	291.9	289.9	289.9	291.9	287.6	281,923
February 05, 2026	290.8	293.35	293.35	300.8	288.8	941,025
February 04, 2026	289.5	290.75	290.75	292	287	288,448
February 03, 2026	295	289.3	289.3	295.95	285.9	317,971
February 02, 2026	284.5	283.45	283.45	287.9	276.5	406,119
February 01, 2026	290.7	282.8	282.8	298.85	281.3	656,217
January 30, 2026	288.5	288.95	288.95	295.8	285.7	567,675
January 29, 2026	295	291.35	291.35	296	286.05	542,309
January 28, 2026	282	292.9	292.9	302	281.8	2.25M
January 27, 2026	280	279.05	279.05	283.5	271	469,735
January 23, 2026	292	279.65	279.65	292	277	302,733
January 22, 2026	291.9	290.7	290.7	293.8	288	340,402
January 21, 2026	290.55	286.6	286.6	291.75	281.25	603,491
January 20, 2026	297	290.55	290.55	300.7	289	617,101
January 19, 2026	299.1	297.6	297.6	300	296.2	286,699
January 16, 2026	302.35	301.95	301.95	304.9	300.5	507,363
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

ITI Limited (ITI.NS) NSE