Indian Terrain Fashions Limited INDTERRAIN
NSE · India · Consumer Non-Durables
INR 29.50+0.08 (+0.27%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 29.22 | -0.68% | INR 29.35 | INR 29.93 | INR 29.15 | 6.85K |
| 2026-09-30 | INR 29.42 | +0.41% | INR 29.35 | INR 29.96 | INR 29.26 | 13.83K |
| 2026-09-29 | INR 29.30 | -0.64% | INR 29.60 | INR 29.60 | INR 29.02 | 14.64K |
| 2026-09-28 | INR 29.49 | -1.47% | INR 29.93 | INR 30.89 | INR 29.12 |
| 15.91K |
| 2026-09-25 | INR 29.93 | +0.13% | INR 29.88 | INR 29.97 | INR 29.03 | 3.17K |
| 2026-09-24 | INR 29.89 | +1.77% | INR 29.10 | INR 30.74 | INR 28.60 | 21.21K |
| 2026-09-23 | INR 29.37 | +0.58% | INR 29.40 | INR 29.69 | INR 28.55 | 18.21K |
| 2026-09-22 | INR 29.20 | +0.62% | INR 29.02 | INR 29.52 | INR 28.63 | 13.76K |
| 2026-09-21 | INR 29.02 | +0.38% | INR 29.50 | INR 29.70 | INR 28.16 | 27.88K |
| 2026-09-18 | INR 28.91 | +0.03% | INR 28.86 | INR 29.98 | INR 28.12 | 57.09K |
| 2026-09-17 | INR 28.90 | -4.59% | INR 30.50 | INR 30.50 | INR 28.50 | 75.17K |
| 2026-09-16 | INR 30.29 | +8.14% | INR 28.90 | INR 33.61 | INR 28.36 | 254.44K |
| 2026-09-15 | INR 28.01 | -2.91% | INR 30.30 | INR 30.35 | INR 28.00 | 30.33K |
| 2026-09-14 | INR 28.85 | 0.00% | INR 28.85 | INR 28.85 | INR 28.85 | 0 |
| 2026-09-11 | INR 28.85 | +0.59% | INR 28.89 | INR 29.33 | INR 28.65 | 6.59K |
| 2026-09-10 | INR 28.68 | -2.25% | INR 29.90 | INR 29.90 | INR 28.51 | 15.02K |
| 2026-09-09 | INR 29.34 | -3.17% | INR 30.45 | INR 30.74 | INR 29.02 | 30.79K |
| 2026-09-08 | INR 30.30 | -1.43% | INR 30.00 | INR 30.45 | INR 30.00 | 10.45K |
| 2026-09-07 | INR 30.74 | +1.05% | INR 30.42 | INR 31.39 | INR 30.00 | 8.81K |
| 2026-09-04 | INR 30.42 | +0.66% | INR 30.80 | INR 30.80 | INR 30.05 | 17.16K |
| 2026-09-03 | INR 30.22 | +0.20% | INR 31.40 | INR 31.40 | INR 30.16 | 9.79K |
| 2026-09-02 | INR 30.16 | -2.14% | INR 30.01 | INR 30.50 | INR 30.00 | 16.29K |
| 2026-09-01 | INR 30.82 | +2.36% | INR 30.01 | INR 30.96 | INR 30.00 | 15.76K |
| 2026-08-31 | INR 30.11 | +0.30% | INR 30.49 | INR 30.50 | INR 30.00 | 21.69K |
| 2026-08-28 | INR 30.02 | -0.30% | INR 30.12 | INR 30.50 | INR 29.75 | 17.73K |
| 2026-08-27 | INR 30.11 | -0.13% | INR 30.82 | INR 30.82 | INR 29.95 | 10.08K |
| 2026-08-26 | INR 30.15 | +0.27% | INR 30.93 | INR 30.93 | INR 30.00 | 6.50K |
| 2026-08-25 | INR 30.07 | -0.73% | INR 30.60 | INR 30.69 | INR 30.05 | 5.50K |
| 2026-08-24 | INR 30.29 | -0.16% | INR 30.50 | INR 31.29 | INR 30.02 | 13.21K |
| 2026-08-21 | INR 30.34 | -1.65% | INR 31.20 | INR 31.20 | INR 30.23 | 10.92K |
| 2026-08-20 | INR 30.85 | +0.98% | INR 31.10 | INR 31.25 | INR 30.12 | 13.06K |
| 2026-08-19 | INR 30.55 | 0.00% | INR 31.50 | INR 31.50 | INR 30.25 | 21.57K |
| 2026-08-18 | INR 30.55 | -1.64% | INR 32.34 | INR 32.34 | INR 30.50 | 17.01K |
| 2026-08-17 | INR 31.06 | -0.13% | INR 32.01 | INR 32.40 | INR 30.62 | 9.61K |
| 2026-08-14 | INR 31.10 | -3.05% | INR 31.80 | INR 32.47 | INR 31.05 | 12.34K |
| 2026-08-13 | INR 32.08 | +2.46% | INR 31.79 | INR 32.83 | INR 31.64 | 13.74K |
| 2026-08-12 | INR 31.31 | -1.85% | INR 31.58 | INR 32.74 | INR 31.27 | 22.60K |
| 2026-08-11 | INR 31.90 | -0.03% | INR 32.50 | INR 32.50 | INR 31.59 | 16.14K |
| 2026-08-10 | INR 31.91 | +0.66% | INR 31.11 | INR 32.69 | INR 31.11 | 15.20K |
| 2026-08-07 | INR 31.70 | -1.92% | INR 32.50 | INR 32.50 | INR 31.52 | 33.49K |
| 2026-08-06 | INR 32.32 | +1.51% | INR 31.84 | INR 33.30 | INR 31.00 | 50.38K |
| 2026-08-05 | INR 31.84 | -0.16% | INR 32.50 | INR 33.18 | INR 31.81 | 39.91K |
| 2026-08-04 | INR 31.89 | -4.49% | INR 36.41 | INR 38.30 | INR 31.60 | 793.59K |
| 2026-08-03 | INR 33.39 | +19.98% | INR 28.60 | INR 33.39 | INR 28.12 | 296.14K |
| 2026-07-31 | INR 27.83 | -0.78% | INR 28.06 | INR 28.73 | INR 27.50 | 16.58K |
| 2026-07-30 | INR 28.05 | -1.61% | INR 28.51 | INR 29.25 | INR 28.00 | 10.00K |
| 2026-07-29 | INR 28.51 | +0.74% | INR 29.00 | INR 29.00 | INR 28.02 | 37.50K |
| 2026-07-28 | INR 28.30 | -3.12% | INR 29.69 | INR 29.89 | INR 28.00 | 26.58K |
| 2026-07-27 | INR 29.21 | -0.17% | INR 30.84 | INR 30.84 | INR 28.64 | 6.92K |
| 2026-07-24 | INR 29.26 | +2.20% | INR 29.00 | INR 29.78 | INR 29.00 | 961 |
| 2026-07-23 | INR 28.63 | -0.69% | INR 29.44 | INR 29.44 | INR 28.60 | 5.22K |
| 2026-07-22 | INR 28.83 | -2.47% | INR 31.00 | INR 31.00 | INR 28.68 | 25.05K |
| 2026-07-21 | INR 29.56 | +0.24% | INR 30.37 | INR 30.37 | INR 29.21 | 5.15K |
| 2026-07-20 | INR 29.49 | -2.12% | INR 29.66 | INR 30.14 | INR 29.20 | 8.25K |
| 2026-07-17 | INR 30.13 | +0.40% | INR 30.70 | INR 30.93 | INR 29.71 | 11.09K |
| 2026-07-16 | INR 30.01 | -0.69% | INR 30.30 | INR 30.49 | INR 29.90 | 19.83K |
| 2026-07-15 | INR 30.22 | -2.33% | INR 31.43 | INR 31.95 | INR 30.12 | 26.70K |
| 2026-07-14 | INR 30.94 | -2.70% | INR 31.50 | INR 31.89 | INR 30.15 | 16.62K |
| 2026-07-13 | INR 31.80 | +0.57% | INR 31.99 | INR 32.35 | INR 31.52 | 4.42K |
| 2026-07-10 | INR 31.62 | -0.32% | INR 31.50 | INR 32.70 | INR 31.50 | 11.21K |
| 2026-07-09 | INR 31.72 | -0.25% | INR 31.89 | INR 32.50 | INR 31.55 | 8.65K |
| 2026-07-08 | INR 31.80 | -1.24% | INR 32.00 | INR 32.80 | INR 31.50 | 34.97K |
| 2026-07-07 | INR 32.20 | -1.71% | INR 32.85 | INR 33.48 | INR 32.00 | 10.93K |
| 2026-07-06 | INR 32.76 | -1.56% | INR 32.60 | INR 33.00 | INR 32.32 | 4.43K |
| 2026-07-03 | INR 33.28 | +1.25% | INR 32.71 | INR 33.60 | INR 32.50 | 17.02K |
| 2026-07-02 | INR 32.87 | +0.98% | INR 33.48 | INR 33.48 | INR 32.16 | 22.32K |
| 2026-07-01 | INR 32.55 | -0.31% | INR 32.14 | INR 33.44 | INR 32.14 | 47.57K |
| 2026-06-30 | INR 32.65 | -1.12% | INR 33.78 | INR 33.78 | INR 32.40 | 15.40K |
| 2026-06-29 | INR 33.02 | -1.34% | INR 33.45 | INR 33.90 | INR 32.76 | 7.97K |
| 2026-06-26 | INR 33.47 | 0.00% | INR 33.47 | INR 33.47 | INR 33.47 | 0 |
| 2026-06-25 | INR 33.47 | -0.03% | INR 33.70 | INR 33.99 | INR 32.61 | 18.05K |
| 2026-06-24 | INR 33.48 | +2.67% | INR 32.88 | INR 34.00 | INR 32.62 | 44.24K |
| 2026-06-23 | INR 32.61 | -1.18% | INR 32.90 | INR 33.83 | INR 32.60 | 18.28K |
| 2026-06-22 | INR 33.00 | -1.64% | INR 33.55 | INR 35.48 | INR 32.90 | 15.82K |
| 2026-06-19 | INR 33.55 | +2.13% | INR 33.49 | INR 35.00 | INR 32.62 | 53.90K |
| 2026-06-18 | INR 32.85 | +0.74% | INR 32.45 | INR 33.74 | INR 32.45 | 23.98K |
| 2026-06-17 | INR 32.61 | -1.51% | INR 33.44 | INR 33.98 | INR 32.25 | 22.99K |
| 2026-06-16 | INR 33.11 | +0.39% | INR 33.89 | INR 34.50 | INR 32.65 | 41.47K |
| 2026-06-15 | INR 32.98 | +5.43% | INR 31.30 | INR 34.38 | INR 31.30 | 46.81K |
| 2026-06-12 | INR 31.28 | +0.84% | INR 31.90 | INR 32.58 | INR 31.10 | 1.65K |
| 2026-06-11 | INR 31.02 | -2.15% | INR 31.79 | INR 31.85 | INR 31.00 | 9.21K |
| 2026-06-10 | INR 31.70 | -1.92% | INR 32.60 | INR 32.94 | INR 31.12 | 13.82K |
| 2026-06-09 | INR 32.32 | +0.22% | INR 32.25 | INR 33.24 | INR 32.10 | 9.72K |
| 2026-06-08 | INR 32.25 | -2.21% | INR 32.25 | INR 33.39 | INR 32.25 | 16.13K |
| 2026-06-05 | INR 32.98 | +1.20% | INR 33.74 | INR 33.90 | INR 32.36 | 6.16K |
| 2026-06-04 | INR 32.59 | +0.28% | INR 32.30 | INR 33.74 | INR 32.29 | 12.45K |
| 2026-06-03 | INR 32.50 | -1.49% | INR 32.26 | INR 33.67 | INR 32.25 | 11.85K |
| 2026-06-02 | INR 32.99 | +5.87% | INR 31.16 | INR 33.19 | INR 31.10 | 51.21K |
| 2026-06-01 | INR 31.16 | -2.53% | INR 32.20 | INR 32.30 | INR 31.10 | 11.46K |
| 2026-05-29 | INR 31.97 | -2.47% | INR 32.99 | INR 33.90 | INR 31.20 | 31.21K |