ITL Industries Limited ITL
NSE · India · Producer Manufacturing
INR 356.90+5.70 (+1.62%)
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 348.00 | -0.91% | INR 358.80 | INR 358.80 | INR 340.00 | 4.11K |
| 2026-09-30 | INR 351.20 | -0.51% | INR 356.50 | INR 356.50 | INR 347.05 | 665 |
| 2026-09-29 | INR 353.00 | -1.31% | INR 361.60 | INR 361.60 | INR 343.05 | 2.15K |
| 2026-09-28 | INR 357.70 | -0.36% | INR 366.20 | INR 366.20 | INR 353.00 | 828 |
| 2026-09-25 | INR 359.00 | -0.55% | INR 362.00 | INR 362.00 | INR 358.05 | 471 |
| 2026-09-24 | INR 361.00 | -1.03% | INR 369.00 | INR 369.00 | INR 356.10 | 896 |
| 2026-09-23 | INR 364.75 | -0.27% | INR 370.00 | INR 370.00 | INR 363.00 | 760 |
| 2026-09-22 | INR 365.75 | +0.51% | INR 367.35 | INR 369.90 | INR 361.10 | 1.43K |
| 2026-09-21 | INR 363.90 | +1.98% | INR 357.00 | INR 367.00 | INR 357.00 | 93 |
| 2026-09-18 | INR 356.85 | -1.56% | INR 358.00 | INR 371.70 | INR 355.00 | 1.05K |
| 2026-09-17 | INR 362.50 | -1.41% | INR 370.00 | INR 371.40 | INR 360.00 | 411 |
| 2026-09-16 | INR 367.70 | +0.05% | INR 375.00 | INR 375.00 | INR 356.20 | 206 |
| 2026-09-15 | INR 367.50 | -0.47% | INR 378.95 | INR 378.95 | INR 366.00 | 412 |
| 2026-09-11 | INR 369.25 | +0.26% | INR 368.30 | INR 371.90 | INR 359.00 | 3.94K |
| 2026-09-10 | INR 368.30 | +1.15% | INR 364.10 | INR 372.95 | INR 362.05 | 2.08K |
| 2026-09-09 | INR 364.10 | -1.50% | INR 363.00 | INR 375.00 | INR 363.00 | 1.73K |
| 2026-09-08 | INR 369.65 | +1.43% | INR 362.65 | INR 370.00 | INR 358.40 | 3.43K |
| 2026-09-07 | INR 364.45 | -0.03% | INR 369.85 | INR 375.75 | INR 364.05 | 5.11K |
| 2026-09-04 | INR 364.55 | +0.59% | INR 370.00 | INR 370.00 | INR 358.50 | 558 |
| 2026-09-03 | INR 362.40 | -0.22% | INR 363.20 | INR 368.85 | INR 360.50 | 460 |
| 2026-09-02 | INR 363.20 | -0.21% | INR 373.00 | INR 373.00 | INR 358.05 | 852 |
| 2026-09-01 | INR 363.95 | -2.32% | INR 352.10 | INR 369.95 | INR 352.10 | 1.37K |
| 2026-08-31 | INR 372.60 | +1.14% | INR 376.00 | INR 376.00 | INR 351.10 | 2.35K |
| 2026-08-28 | INR 368.40 | +0.33% | INR 360.00 | INR 377.00 | INR 360.00 | 2.85K |
| 2026-08-27 | INR 367.20 | +0.88% | INR 356.00 | INR 372.00 | INR 354.95 | 2.56K |
| 2026-08-26 | INR 364.00 | -0.55% | INR 373.50 | INR 373.50 | INR 353.50 | 1.08K |
| 2026-08-25 | INR 366.00 | +0.26% | INR 372.00 | INR 373.00 | INR 335.20 | 5.38K |
| 2026-08-24 | INR 365.05 | +13.44% | INR 333.00 | INR 375.00 | INR 326.20 | 21.65K |
| 2026-08-21 | INR 321.80 | +1.24% | INR 324.00 | INR 324.00 | INR 320.00 | 2.71K |
| 2026-08-20 | INR 317.85 | -2.77% | INR 326.90 | INR 326.90 | INR 311.10 | 1.44K |
| 2026-08-19 | INR 326.90 | +2.14% | INR 327.00 | INR 331.00 | INR 319.80 | 880 |
| 2026-08-18 | INR 320.05 | — | INR 327.00 | INR 327.00 | INR 312.85 | 1.15K |