India Tourism Development Corp. Ltd. ITDC
NSE · India · Consumer Services
INR 667.80-19.85 (-2.89%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 665.60 | -3.21% | INR 676.50 | INR 678.70 | INR 660.65 | 162.18K |
| 2026-09-30 | INR 687.65 | +4.64% | INR 660.00 | INR 728.00 | INR 656.10 | 4.55M |
| 2026-09-29 | INR 657.15 | -0.81% | INR 662.50 | INR 670.85 | INR 645.55 | 96.66K |
| 2026-09-28 | INR 662.50 | -2.53% | INR 677.55 | INR 677.95 | INR 660.05 | 60.12K |
| 2026-09-25 | INR 679.70 | -0.88% | INR 685.75 | INR 688.45 | INR 672.00 | 76.10K |
| 2026-09-24 | INR 685.75 | -2.41% | INR 697.50 | INR 697.50 | INR 681.00 | 82.93K |
| 2026-09-23 | INR 702.65 | -0.44% | INR 705.20 | INR 714.75 | INR 690.35 | 204.99K |
| 2026-09-22 | INR 705.75 | +8.25% | INR 651.95 | INR 723.70 | INR 651.00 | 3.48M |
| 2026-09-21 | INR 651.95 | -0.96% | INR 656.00 | INR 660.75 | INR 647.00 | 51.09K |
| 2026-09-18 | INR 658.30 | -0.66% | INR 662.70 | INR 667.40 | INR 655.60 | 46.55K |
| 2026-09-17 | INR 662.70 | +0.91% | INR 657.90 | INR 670.90 | INR 654.60 | 91.66K |
| 2026-09-16 | INR 656.75 | +0.51% | INR 645.45 | INR 669.00 | INR 633.45 | 97.14K |
| 2026-09-15 | INR 653.45 | -5.41% | INR 688.20 | INR 689.85 | INR 645.40 | 186.96K |
| 2026-09-14 | INR 690.85 | 0.00% | INR 690.85 | INR 690.85 | INR 690.85 | 0 |
| 2026-09-11 | INR 690.85 | +3.95% | INR 679.95 | INR 730.00 | INR 674.70 | 3.43M |
| 2026-09-10 | INR 664.60 | +5.55% | INR 629.65 | INR 736.60 | INR 629.00 | 8.08M |
| 2026-09-09 | INR 629.65 | -1.34% | INR 634.10 | INR 636.40 | INR 627.10 | 40.15K |
| 2026-09-08 | INR 638.20 | -0.80% | INR 643.35 | INR 651.00 | INR 635.10 | 30.59K |
| 2026-09-07 | INR 643.35 | -0.16% | INR 645.00 | INR 648.00 | INR 640.20 | 40.48K |
| 2026-09-04 | INR 644.35 | +0.16% | INR 643.95 | INR 653.00 | INR 640.10 | 39.92K |
| 2026-09-03 | INR 643.35 | +0.97% | INR 637.50 | INR 652.30 | INR 637.50 | 44.46K |
| 2026-09-02 | INR 637.15 | -1.18% | INR 645.00 | INR 645.05 | INR 630.00 | 67.91K |
| 2026-09-01 | INR 644.75 | +0.71% | INR 640.20 | INR 677.60 | INR 637.15 | 231.21K |
| 2026-08-31 | INR 640.20 | -3.31% | INR 663.75 | INR 663.75 | INR 637.55 | 92.71K |
| 2026-08-28 | INR 662.15 | +0.42% | INR 664.90 | INR 675.60 | INR 659.05 | 63.40K |
| 2026-08-27 | INR 659.35 | -3.61% | INR 685.00 | INR 686.95 | INR 657.00 | 75.32K |
| 2026-08-26 | INR 684.05 | +0.36% | INR 683.10 | INR 693.60 | INR 680.10 | 75.08K |
| 2026-08-25 | INR 681.60 | +0.16% | INR 678.70 | INR 693.00 | INR 676.75 | 80.98K |
| 2026-08-24 | INR 680.50 | -0.56% | INR 684.30 | INR 696.15 | INR 678.10 | 56.23K |
| 2026-08-21 | INR 684.30 | -0.47% | INR 687.40 | INR 692.00 | INR 681.35 | 73.73K |
| 2026-08-20 | INR 687.55 | +0.67% | INR 685.85 | INR 695.60 | INR 683.05 | 62.13K |
| 2026-08-19 | INR 683.00 | -1.44% | INR 692.95 | INR 706.80 | INR 678.60 | 105.97K |
| 2026-08-18 | INR 692.95 | -0.77% | INR 698.30 | INR 703.55 | INR 688.00 | 85.62K |
| 2026-08-17 | INR 698.30 | +0.22% | INR 697.00 | INR 709.95 | INR 692.90 | 110.58K |
| 2026-08-14 | INR 696.75 | -0.44% | INR 700.00 | INR 710.00 | INR 692.10 | 166.88K |
| 2026-08-13 | INR 699.85 | -2.94% | INR 719.85 | INR 719.85 | INR 698.20 | 252.32K |
| 2026-08-12 | INR 721.05 | +6.56% | INR 676.95 | INR 761.75 | INR 667.15 | 3.43M |
| 2026-08-11 | INR 676.65 | -2.74% | INR 685.00 | INR 689.70 | INR 674.50 | 145.59K |
| 2026-08-10 | INR 695.70 | -0.86% | INR 705.95 | INR 708.55 | INR 691.15 | 113.74K |
| 2026-08-07 | INR 701.75 | -0.91% | INR 707.00 | INR 716.25 | INR 700.00 | 91.05K |
| 2026-08-06 | INR 708.20 | +0.40% | INR 706.00 | INR 717.05 | INR 705.30 | 117.03K |
| 2026-08-05 | INR 705.35 | +0.04% | INR 705.95 | INR 722.00 | INR 703.25 | 121.74K |
| 2026-08-04 | INR 705.05 | -1.42% | INR 712.05 | INR 714.65 | INR 701.00 | 113.26K |
| 2026-08-03 | INR 715.20 | +2.07% | INR 707.00 | INR 730.20 | INR 705.45 | 343.98K |
| 2026-07-31 | INR 700.70 | +0.55% | INR 703.85 | INR 707.00 | INR 697.50 | 124.52K |
| 2026-07-30 | INR 696.90 | -3.14% | INR 720.00 | INR 720.70 | INR 692.50 | 239.67K |
| 2026-07-29 | INR 719.50 | +0.30% | INR 717.35 | INR 734.40 | INR 714.35 | 213.62K |
| 2026-07-28 | INR 717.35 | -2.42% | INR 736.00 | INR 748.00 | INR 714.00 | 276.56K |
| 2026-07-27 | INR 735.15 | -0.31% | INR 740.25 | INR 759.50 | INR 725.20 | 329.94K |
| 2026-07-24 | INR 737.40 | -1.36% | INR 744.95 | INR 749.80 | INR 722.15 | 347.33K |
| 2026-07-23 | INR 747.60 | -0.34% | INR 749.05 | INR 766.75 | INR 739.15 | 668.60K |
| 2026-07-22 | INR 750.15 | -0.96% | INR 758.80 | INR 789.80 | INR 736.50 | 1.16M |
| 2026-07-21 | INR 757.40 | -2.13% | INR 773.90 | INR 774.70 | INR 754.35 | 793.06K |
| 2026-07-20 | INR 773.90 | +4.03% | INR 741.55 | INR 822.00 | INR 734.20 | 9.22M |
| 2026-07-17 | INR 743.95 | -1.50% | INR 759.95 | INR 781.45 | INR 726.80 | 2.47M |
| 2026-07-16 | INR 755.25 | -4.87% | INR 773.00 | INR 783.90 | INR 745.30 | 2.91M |
| 2026-07-15 | INR 793.90 | +16.16% | INR 685.55 | INR 820.00 | INR 685.15 | 16.52M |
| 2026-07-14 | INR 683.45 | -2.97% | INR 700.00 | INR 704.70 | INR 680.15 | 384.00K |
| 2026-07-13 | INR 704.40 | -1.73% | INR 709.80 | INR 723.70 | INR 694.05 | 1.06M |
| 2026-07-10 | INR 716.80 | -1.55% | INR 739.50 | INR 745.00 | INR 705.10 | 3.47M |
| 2026-07-09 | INR 728.10 | +0.65% | INR 701.00 | INR 768.70 | INR 701.00 | 15.19M |
| 2026-07-08 | INR 723.40 | +2.93% | INR 725.00 | INR 787.55 | INR 685.75 | 32.76M |
| 2026-07-07 | INR 702.80 | +19.99% | INR 589.60 | INR 702.80 | INR 586.40 | 13.64M |
| 2026-07-06 | INR 585.70 | -0.38% | INR 589.75 | INR 594.60 | INR 582.90 | 31.11K |
| 2026-07-03 | INR 587.95 | -0.83% | INR 595.00 | INR 596.90 | INR 586.00 | 26.88K |
| 2026-07-02 | INR 592.85 | +1.30% | INR 586.00 | INR 594.90 | INR 585.25 | 36.66K |
| 2026-07-01 | INR 585.25 | -0.32% | INR 590.00 | INR 595.95 | INR 583.10 | 37.93K |
| 2026-06-30 | INR 587.15 | -0.23% | INR 590.80 | INR 591.90 | INR 585.00 | 24.61K |
| 2026-06-29 | INR 588.50 | -1.81% | INR 599.35 | INR 605.00 | INR 583.00 | 45.58K |
| 2026-06-26 | INR 599.35 | 0.00% | INR 599.35 | INR 599.35 | INR 599.35 | 0 |
| 2026-06-25 | INR 599.35 | -0.64% | INR 608.30 | INR 611.65 | INR 594.50 | 53.91K |
| 2026-06-24 | INR 603.20 | -0.59% | INR 605.90 | INR 610.80 | INR 595.10 | 104.92K |
| 2026-06-23 | INR 606.75 | -2.69% | INR 623.00 | INR 623.00 | INR 605.10 | 112.65K |
| 2026-06-22 | INR 623.50 | +0.73% | INR 624.00 | INR 642.60 | INR 620.00 | 365.76K |
| 2026-06-19 | INR 619.00 | +1.20% | INR 608.95 | INR 623.00 | INR 606.30 | 123.32K |
| 2026-06-18 | INR 611.65 | -1.70% | INR 618.05 | INR 626.80 | INR 605.10 | 151.91K |
| 2026-06-17 | INR 622.25 | +0.62% | INR 620.90 | INR 631.35 | INR 615.20 | 206.97K |
| 2026-06-16 | INR 618.40 | +3.40% | INR 602.00 | INR 627.40 | INR 600.00 | 568.95K |
| 2026-06-15 | INR 598.05 | +2.21% | INR 590.00 | INR 631.00 | INR 587.30 | 704.17K |
| 2026-06-12 | INR 585.10 | +1.07% | INR 585.00 | INR 598.90 | INR 578.05 | 237.68K |
| 2026-06-11 | INR 578.90 | -3.64% | INR 599.00 | INR 599.00 | INR 566.05 | 494.47K |
| 2026-06-10 | INR 600.75 | +1.15% | INR 596.70 | INR 632.90 | INR 592.00 | 1.69M |
| 2026-06-09 | INR 593.90 | -0.97% | INR 595.90 | INR 603.00 | INR 587.15 | 578.15K |
| 2026-06-08 | INR 599.70 | -10.49% | INR 637.00 | INR 652.00 | INR 591.25 | 1.85M |
| 2026-06-05 | INR 669.95 | +13.71% | INR 614.00 | INR 706.95 | INR 609.80 | 18.24M |
| 2026-06-04 | INR 589.15 | +10.00% | INR 546.00 | INR 589.15 | INR 543.60 | 357.67K |
| 2026-06-03 | INR 535.60 | -1.20% | INR 542.70 | INR 544.45 | INR 532.50 | 17.70K |
| 2026-06-02 | INR 542.10 | +1.03% | INR 530.00 | INR 545.00 | INR 530.00 | 43.92K |
| 2026-06-01 | INR 536.55 | -1.26% | INR 543.30 | INR 549.40 | INR 533.10 | 15.60K |
| 2026-05-29 | INR 543.40 | -1.07% | INR 550.00 | INR 554.00 | INR 535.10 | 22.56K |