ITI Limited ITI
NSE · India · Communications
INR 241.54-4.86 (-1.97%)
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 241.54 | -1.97% | INR 244.80 | INR 245.80 | INR 238.13 | 157.62K |
| 2026-09-30 | INR 246.40 | +1.23% | INR 242.60 | INR 261.90 | INR 242.25 | 1.07M |
| 2026-09-29 | INR 243.40 | -0.98% | INR 245.90 | INR 247.65 | INR 240.10 | 179.42K |
| 2026-09-28 | INR 245.80 | -2.81% | INR 253.00 | INR 254.70 | INR 244.15 | 155.78K |
| 2026-09-25 | INR 252.90 | +0.74% | INR 250.80 | INR 253.90 | INR 250.10 | 96.58K |
| 2026-09-24 | INR 251.05 | -2.39% | INR 256.55 | INR 256.55 | INR 250.40 | 148.83K |
| 2026-09-23 | INR 257.20 | +1.56% | INR 254.00 | INR 259.90 | INR 252.75 | 247.14K |
| 2026-09-22 | INR 253.25 | -0.78% | INR 255.35 | INR 257.80 | INR 252.80 | 182.58K |
| 2026-09-21 | INR 255.25 | -0.41% | INR 256.90 | INR 258.00 | INR 253.60 | 88.14K |
| 2026-09-18 | INR 256.30 | +0.39% | INR 254.80 | INR 257.45 | INR 252.00 | 79.27K |
| 2026-09-17 | INR 255.30 | -0.08% | INR 255.00 | INR 257.30 | INR 253.50 | 128.70K |
| 2026-09-16 | INR 255.50 | +0.04% | INR 256.10 | INR 257.00 | INR 251.65 | 182.22K |
| 2026-09-15 | INR 255.40 | -2.83% | INR 263.00 | INR 267.95 | INR 255.00 | 160.70K |
| 2026-09-14 | INR 262.85 | 0.00% | INR 262.85 | INR 262.85 | INR 262.85 | 0 |
| 2026-09-11 | INR 262.85 | -0.25% | INR 261.40 | INR 264.00 | INR 258.45 | 134.10K |
| 2026-09-10 | INR 263.50 | -1.48% | INR 267.45 | INR 269.55 | INR 263.00 | 171.41K |
| 2026-09-09 | INR 267.45 | -1.02% | INR 269.00 | INR 270.00 | INR 266.95 | 79.95K |
| 2026-09-08 | INR 270.20 | -0.15% | INR 270.60 | INR 271.65 | INR 266.95 | 142.26K |
| 2026-09-07 | INR 270.60 | -0.70% | INR 272.10 | INR 275.90 | INR 269.15 | 171.66K |
| 2026-09-04 | INR 272.50 | +1.51% | INR 268.50 | INR 276.60 | INR 268.50 | 264.15K |
| 2026-09-03 | INR 268.45 | +0.28% | INR 268.50 | INR 271.45 | INR 268.00 | 109.10K |
| 2026-09-02 | INR 267.70 | -0.32% | INR 266.00 | INR 269.90 | INR 264.15 | 133.08K |
| 2026-09-01 | INR 268.55 | -0.89% | INR 269.05 | INR 271.45 | INR 267.35 | 168.05K |
| 2026-08-31 | INR 270.95 | -1.65% | INR 274.00 | INR 275.30 | INR 270.15 | 143.54K |
| 2026-08-28 | INR 275.50 | +0.11% | INR 275.95 | INR 279.55 | INR 274.60 | 176.94K |
| 2026-08-27 | INR 275.20 | -1.20% | INR 277.20 | INR 278.80 | INR 274.60 | 94.94K |
| 2026-08-26 | INR 278.55 | +0.14% | INR 278.70 | INR 279.95 | INR 277.20 | 98.31K |
| 2026-08-25 | INR 278.15 | -0.30% | INR 279.00 | INR 279.85 | INR 276.00 | 107.33K |
| 2026-08-24 | INR 279.00 | -0.09% | INR 279.55 | INR 281.85 | INR 278.05 | 161.72K |
| 2026-08-21 | INR 279.25 | -0.09% | INR 279.40 | INR 281.25 | INR 278.00 | 153.90K |
| 2026-08-20 | INR 279.50 | -0.16% | INR 279.75 | INR 281.80 | INR 278.10 | 187.73K |
| 2026-08-19 | INR 279.95 | -0.14% | INR 282.00 | INR 295.90 | INR 277.35 | 1.54M |
| 2026-08-18 | INR 280.35 | +1.12% | INR 276.10 | INR 282.00 | INR 274.25 | 233.92K |
| 2026-08-17 | INR 277.25 | +0.18% | INR 276.25 | INR 278.70 | INR 274.05 | 103.01K |
| 2026-08-14 | INR 276.75 | -1.65% | INR 280.00 | INR 284.95 | INR 274.00 | 281.05K |
| 2026-08-13 | INR 281.40 | -0.74% | INR 284.50 | INR 286.35 | INR 275.00 | 269.96K |
| 2026-08-12 | INR 283.50 | -0.70% | INR 284.00 | INR 289.40 | INR 282.25 | 234.44K |
| 2026-08-11 | INR 285.50 | -0.17% | INR 284.75 | INR 287.70 | INR 283.00 | 257.34K |
| 2026-08-10 | INR 286.00 | +1.27% | INR 282.10 | INR 296.25 | INR 280.50 | 1.47M |
| 2026-08-07 | INR 282.40 | -1.69% | INR 286.05 | INR 288.95 | INR 281.20 | 218.02K |
| 2026-08-06 | INR 287.25 | +2.01% | INR 281.55 | INR 289.70 | INR 280.30 | 573.74K |
| 2026-08-05 | INR 281.60 | -0.35% | INR 283.90 | INR 286.00 | INR 280.15 | 177.03K |
| 2026-08-04 | INR 282.60 | +0.16% | INR 282.15 | INR 286.70 | INR 280.15 | 166.45K |
| 2026-08-03 | INR 282.15 | +1.97% | INR 279.40 | INR 282.90 | INR 277.80 | 264.55K |
| 2026-07-31 | INR 276.70 | +1.19% | INR 273.75 | INR 277.90 | INR 272.80 | 163.58K |
| 2026-07-30 | INR 273.45 | -1.34% | INR 276.00 | INR 276.30 | INR 273.00 | 111.66K |
| 2026-07-29 | INR 277.15 | +1.37% | INR 273.40 | INR 278.50 | INR 271.50 | 177.60K |
| 2026-07-28 | INR 273.40 | -0.98% | INR 276.80 | INR 276.90 | INR 273.00 | 97.16K |
| 2026-07-27 | INR 276.10 | +0.35% | INR 277.45 | INR 279.85 | INR 275.55 | 142.08K |
| 2026-07-24 | INR 275.15 | -0.88% | INR 276.00 | INR 276.90 | INR 272.05 | 176.67K |
| 2026-07-23 | INR 277.60 | -1.09% | INR 279.90 | INR 279.90 | INR 276.55 | 157.25K |
| 2026-07-22 | INR 280.65 | -1.75% | INR 285.65 | INR 285.95 | INR 278.10 | 270.57K |
| 2026-07-21 | INR 285.65 | +1.37% | INR 282.00 | INR 288.00 | INR 281.15 | 312.30K |
| 2026-07-20 | INR 281.80 | -0.95% | INR 283.00 | INR 284.10 | INR 280.05 | 210.66K |
| 2026-07-17 | INR 284.50 | -0.47% | INR 287.00 | INR 287.60 | INR 283.20 | 379.96K |
| 2026-07-16 | INR 285.85 | +0.47% | INR 284.95 | INR 302.40 | INR 280.50 | 3.92M |
| 2026-07-15 | INR 284.50 | -0.72% | INR 290.80 | INR 296.95 | INR 283.45 | 1.10M |
| 2026-07-14 | INR 286.55 | -1.38% | INR 290.55 | INR 292.15 | INR 285.10 | 203.18K |
| 2026-07-13 | INR 290.55 | +0.10% | INR 290.25 | INR 291.65 | INR 287.85 | 235.46K |
| 2026-07-10 | INR 290.25 | +0.87% | INR 291.00 | INR 294.85 | INR 288.75 | 274.66K |
| 2026-07-09 | INR 287.75 | +1.00% | INR 286.20 | INR 291.05 | INR 286.00 | 272.02K |
| 2026-07-08 | INR 284.90 | -2.48% | INR 292.45 | INR 294.45 | INR 283.20 | 354.56K |
| 2026-07-07 | INR 292.15 | -1.67% | INR 298.00 | INR 298.45 | INR 290.60 | 307.12K |
| 2026-07-06 | INR 297.10 | -0.29% | INR 300.00 | INR 303.30 | INR 296.40 | 311.80K |
| 2026-07-03 | INR 297.95 | -0.58% | INR 303.85 | INR 304.00 | INR 296.30 | 262.81K |
| 2026-07-02 | INR 299.70 | -0.70% | INR 303.15 | INR 304.00 | INR 298.20 | 296.63K |
| 2026-07-01 | INR 301.80 | +1.38% | INR 298.00 | INR 308.40 | INR 298.00 | 780.57K |
| 2026-06-30 | INR 297.70 | +0.54% | INR 296.75 | INR 300.45 | INR 296.75 | 204.86K |
| 2026-06-29 | INR 296.10 | -1.82% | INR 303.10 | INR 304.00 | INR 295.05 | 313.32K |
| 2026-06-26 | INR 301.60 | 0.00% | INR 301.60 | INR 301.60 | INR 301.60 | 0 |
| 2026-06-25 | INR 301.60 | -1.90% | INR 308.60 | INR 311.00 | INR 300.05 | 399.40K |
| 2026-06-24 | INR 307.45 | -0.37% | INR 308.00 | INR 311.30 | INR 305.10 | 305.56K |
| 2026-06-23 | INR 308.60 | -0.85% | INR 312.00 | INR 313.10 | INR 305.80 | 481.30K |
| 2026-06-22 | INR 311.25 | -0.38% | INR 313.65 | INR 318.50 | INR 310.30 | 746.84K |
| 2026-06-19 | INR 312.45 | +0.42% | INR 310.75 | INR 325.85 | INR 309.15 | 2.70M |
| 2026-06-18 | INR 311.15 | +1.62% | INR 308.90 | INR 316.80 | INR 307.00 | 1.65M |
| 2026-06-17 | INR 306.20 | +1.01% | INR 305.95 | INR 314.40 | INR 304.55 | 1.35M |
| 2026-06-16 | INR 303.15 | +0.46% | INR 303.85 | INR 309.45 | INR 301.75 | 546.79K |
| 2026-06-15 | INR 301.75 | +0.84% | INR 302.00 | INR 306.45 | INR 301.00 | 457.63K |
| 2026-06-12 | INR 299.25 | +3.62% | INR 295.90 | INR 301.00 | INR 292.00 | 763.91K |
| 2026-06-11 | INR 288.80 | -1.69% | INR 293.00 | INR 293.50 | INR 287.25 | 234.98K |
| 2026-06-10 | INR 293.75 | -2.15% | INR 302.00 | INR 303.65 | INR 292.00 | 249.40K |
| 2026-06-09 | INR 300.20 | +1.32% | INR 296.95 | INR 302.25 | INR 295.65 | 299.27K |
| 2026-06-08 | INR 296.30 | -1.89% | INR 298.95 | INR 306.60 | INR 293.00 | 453.32K |
| 2026-06-05 | INR 302.00 | +0.07% | INR 302.80 | INR 310.45 | INR 300.10 | 777.79K |
| 2026-06-04 | INR 301.80 | +1.43% | INR 296.10 | INR 309.00 | INR 294.90 | 1.21M |
| 2026-06-03 | INR 297.55 | +0.32% | INR 296.50 | INR 298.80 | INR 292.30 | 388.43K |
| 2026-06-02 | INR 296.60 | +0.39% | INR 294.50 | INR 298.05 | INR 289.00 | 375.93K |
| 2026-06-01 | INR 295.45 | -1.65% | INR 301.80 | INR 304.00 | INR 293.50 | 481.83K |
| 2026-05-29 | INR 300.40 | -0.33% | INR 307.15 | INR 313.65 | INR 297.15 | 1.95M |