Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Indo Tech Transformers Limited (INDOTECH.NS)

2,491.90
-131.10
(-5.00%)
At close: April 25 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252,623.102,654.902,491.902,491.902,491.9024,490
Apr 24, 20252,679.002,745.602,575.002,623.002,623.0059,949
Apr 23, 20252,653.902,653.902,535.402,653.902,653.90203,306
Apr 22, 20252,470.002,527.602,435.502,527.602,527.6018,702
Apr 21, 20252,315.002,407.302,268.202,407.302,407.3058,005
Apr 17, 20252,326.002,364.902,223.002,292.702,292.7040,766
Apr 16, 20252,324.002,324.002,272.002,324.002,324.0080,515
Apr 15, 20252,174.002,213.402,161.002,213.402,213.4011,032
Apr 11, 20252,099.002,108.002,004.102,108.002,108.0050,008
Apr 9, 20252,100.002,100.002,000.002,007.652,007.6550,825
Apr 8, 20252,050.002,187.351,979.052,104.802,104.80137,214
Apr 7, 20252,083.202,083.202,083.202,083.202,083.205,052
Apr 4, 20252,332.952,333.002,192.852,192.852,192.8524,767
Apr 3, 20252,200.002,353.602,178.052,308.252,308.2540,303
Apr 2, 20252,316.952,316.952,210.052,241.552,241.5515,125
Apr 1, 20252,229.002,356.702,202.052,282.152,282.1540,104
Mar 28, 20252,248.752,334.802,225.002,244.502,244.5027,141
Mar 27, 20252,198.052,295.002,183.002,236.952,236.9528,082
Mar 26, 20252,322.002,344.802,202.252,212.002,212.0038,911
Mar 25, 20252,462.002,462.002,318.152,318.152,318.1553,033
Mar 24, 20252,434.002,502.402,351.352,440.152,440.1562,550
Mar 21, 20252,318.402,434.302,264.202,383.252,383.2592,916
Mar 20, 20252,318.402,318.402,195.052,318.402,318.40105,977
Mar 19, 20252,208.002,208.002,208.002,208.002,208.004,516
Mar 18, 20252,002.802,002.802,002.802,002.802,002.80-
Mar 17, 20252,079.952,119.951,965.602,002.802,002.8020,489
Mar 13, 20252,100.002,100.002,006.652,032.952,032.9516,528
Mar 12, 20252,139.002,190.751,990.102,057.052,057.0537,966
Mar 11, 20252,036.802,187.952,036.802,086.952,086.9554,934
Mar 10, 20252,294.902,294.902,144.002,144.002,144.0031,448
Mar 7, 20252,286.052,457.202,240.002,256.802,256.8096,132
Mar 6, 20252,402.402,402.402,310.002,340.202,340.20116,127
Mar 5, 20252,288.002,288.002,233.002,288.002,288.0038,202
Mar 4, 20252,000.052,179.051,985.052,179.052,179.0521,995
Mar 3, 20251,960.152,116.301,914.802,075.302,075.3057,264
Feb 28, 20252,040.002,086.652,015.552,015.552,015.5519,440
Feb 27, 20252,344.902,344.902,121.602,121.602,121.6081,662
Feb 25, 20252,200.002,233.252,177.852,233.252,233.2517,591
Feb 24, 20252,084.952,126.952,066.252,126.952,126.95101,366
Feb 21, 20252,025.702,025.702,025.702,025.702,025.701,524
Feb 20, 20251,850.001,929.251,840.051,929.251,929.2511,936
Feb 19, 20251,812.301,973.251,812.301,837.401,837.4099,255
Feb 18, 20251,926.051,949.901,907.651,907.651,907.6535,606
Feb 17, 20252,030.702,088.802,008.052,008.052,008.0529,158
Feb 14, 20252,167.002,243.952,113.702,113.702,113.7031,319
Feb 13, 20252,329.052,398.002,224.952,224.952,224.9532,873
Feb 12, 20252,410.002,485.952,334.952,342.052,342.0580,755
Feb 11, 20252,408.102,602.052,354.252,457.802,457.8031,993
Feb 10, 20252,609.552,639.902,478.152,478.152,478.1512,692
Feb 7, 20252,599.702,674.202,490.052,608.552,608.5517,110
Feb 6, 20252,564.002,644.902,505.002,571.602,571.6034,863
Feb 5, 20252,444.002,534.452,416.102,534.452,534.4571,771
Feb 4, 20252,367.002,548.002,318.152,413.802,413.8052,113
Feb 3, 20252,466.152,570.002,440.152,440.152,440.159,884
Feb 1, 20252,477.252,662.302,477.252,568.552,568.5513,515
Jan 31, 20252,620.002,641.652,514.552,535.552,535.5514,311
Jan 30, 20252,616.002,770.002,598.402,641.652,641.6514,850
Jan 29, 20252,508.952,641.902,430.102,641.902,641.9023,673
Jan 28, 20252,527.002,633.002,513.902,516.102,516.1025,596
Jan 27, 20252,701.002,701.002,646.202,646.202,646.205,693
Jan 24, 20252,969.902,969.902,785.452,785.452,785.4512,060
Jan 23, 20252,900.003,035.602,750.002,932.052,932.0512,330
Jan 22, 20253,115.903,144.002,863.702,891.052,891.0523,328
Jan 21, 20253,128.703,142.002,975.003,014.403,014.4012,476
Jan 20, 20253,200.003,284.803,049.003,091.353,091.3513,679
Jan 17, 20253,325.003,325.003,141.103,193.703,193.7012,306
Jan 16, 20253,099.953,218.603,099.953,218.603,218.605,732
Jan 15, 20253,178.053,350.003,043.003,065.353,065.3518,953
Jan 14, 20253,207.003,391.303,178.153,203.153,203.1519,876
Jan 13, 20253,489.903,489.903,345.403,345.403,345.4012,955
Jan 10, 20253,450.003,644.003,387.703,521.453,521.4517,565
Jan 9, 20253,725.003,771.953,412.753,566.003,566.0046,196
Jan 8, 20253,592.353,592.353,592.353,592.353,592.356,852
Jan 7, 20253,319.003,421.303,300.003,421.303,421.307,141
Jan 6, 20253,480.003,480.003,222.003,258.403,258.4028,261
Jan 3, 20253,188.003,360.653,155.253,360.653,360.6526,282
Jan 2, 20253,200.653,200.653,200.653,200.653,200.6518,120
Jan 1, 20253,048.253,048.253,048.253,048.253,048.254,448
Dec 31, 20242,738.952,903.102,661.002,903.102,903.1019,100
Dec 30, 20242,939.002,977.902,764.902,764.902,764.9012,148
Dec 27, 20242,990.003,020.502,892.502,910.402,910.406,457
Dec 26, 20243,020.003,060.002,926.753,002.503,002.505,923
Dec 24, 20242,987.003,070.002,956.002,986.552,986.554,408
Dec 23, 20242,940.003,037.202,901.302,982.402,982.407,059
Dec 20, 20243,085.003,085.002,923.002,937.202,937.206,712
Dec 19, 20243,100.003,100.002,922.003,058.803,058.808,985
Dec 18, 20243,090.003,190.503,056.653,074.903,074.9015,363
Dec 17, 20243,231.003,275.003,069.403,099.403,099.4022,510
Dec 16, 20243,131.053,286.153,131.053,230.953,230.9531,491
Dec 13, 20243,173.453,200.003,040.003,129.703,129.707,784
Dec 12, 20243,040.003,214.952,990.003,173.453,173.4511,192
Dec 11, 20243,199.003,199.003,008.453,064.053,064.0513,931
Dec 10, 20243,205.003,285.003,066.003,166.753,166.7512,824
Dec 9, 20243,066.903,174.553,025.003,174.553,174.5516,745
Dec 6, 20242,955.903,038.302,855.003,023.403,023.4017,614
Dec 5, 20242,889.002,960.002,811.252,934.952,934.959,729
Dec 4, 20242,900.002,927.452,772.002,888.852,888.8516,679
Dec 3, 20242,819.902,911.102,770.002,907.452,907.4532,205
Dec 2, 20242,581.002,782.352,528.652,772.502,772.5014,949
Nov 29, 20242,774.452,830.002,610.252,649.902,649.9013,663
Nov 28, 20242,794.852,849.002,676.052,747.602,747.608,460
Nov 27, 20242,775.002,850.002,725.002,742.702,742.7017,953
Nov 26, 20242,638.002,781.752,516.852,781.752,781.7525,008
Nov 25, 20242,680.002,732.452,522.602,649.302,649.3019,060
Nov 22, 20242,599.002,685.002,514.252,655.352,655.3521,334
Nov 21, 20242,761.002,860.002,642.702,646.552,646.5524,372
Nov 19, 20242,730.002,858.252,730.002,781.752,781.7529,931
Nov 18, 20242,650.002,722.152,650.002,722.152,722.1521,368
Nov 14, 20242,450.002,592.552,375.002,592.552,592.5528,999
Nov 13, 20242,475.052,475.052,401.002,469.102,469.1064,231
Nov 12, 20242,317.902,477.302,261.052,357.202,357.2013,053
Nov 11, 20242,401.602,500.202,358.302,367.902,367.9015,468
Nov 8, 20242,615.002,615.002,482.402,482.402,482.4018,038
Nov 7, 20242,644.002,688.952,442.552,613.052,613.0533,177
Nov 6, 20242,480.002,571.102,450.102,571.102,571.1012,728
Nov 5, 20242,332.102,448.702,332.102,448.702,448.7015,109
Nov 4, 20242,215.002,332.102,190.002,332.102,332.1015,765
Nov 1, 20242,180.002,221.302,180.002,221.052,221.059,800
Oct 31, 20242,178.002,247.002,100.002,115.552,115.558,199
Oct 30, 20242,173.402,278.002,100.202,178.852,178.858,127
Oct 29, 20242,051.002,176.802,005.102,173.402,173.409,901
Oct 28, 20242,178.002,183.002,068.752,078.702,078.7025,647
Oct 25, 20242,079.902,177.601,976.002,177.602,177.6017,732
Oct 24, 20242,169.952,173.002,073.952,073.952,073.9510,599
Oct 23, 20242,170.002,300.002,166.852,183.102,183.1019,952
Oct 22, 20242,362.952,362.952,280.902,280.902,280.9011,425
Oct 21, 20242,524.902,524.902,400.952,400.952,400.959,656
Oct 18, 20242,597.702,624.602,374.702,527.302,527.3047,763
Oct 17, 20242,499.652,499.652,425.252,499.652,499.6539,608
Oct 16, 20242,380.652,380.652,251.152,380.652,380.6551,956
Oct 15, 20242,267.302,267.302,267.302,267.302,267.3010,692
Oct 14, 20242,159.352,159.352,159.352,159.352,159.3516,912
Oct 11, 20242,056.552,056.552,020.102,056.552,056.5519,652
Oct 10, 20241,958.651,958.651,958.651,958.651,958.654,634
Oct 9, 20241,865.401,865.401,865.401,865.401,865.404,839
Oct 8, 20241,650.001,776.601,635.551,776.601,776.6013,734
Oct 7, 20241,803.951,819.001,688.001,692.001,692.0017,038
Oct 4, 20241,834.901,834.901,765.001,776.851,776.8512,980
Oct 3, 20241,800.001,874.951,765.001,802.401,802.4013,379
Oct 1, 20241,811.001,877.951,811.001,834.901,834.908,554
Sep 30, 20241,910.001,910.001,793.451,808.401,808.4024,073
Sep 27, 20241,826.001,916.901,826.001,887.801,887.8014,793
Sep 26, 20242,015.002,020.001,870.001,889.801,889.8019,573
Sep 25, 20241,899.001,970.251,878.101,966.201,966.2025,144
Sep 24, 20241,882.851,905.451,865.001,876.451,876.457,363
Sep 23, 20241,886.951,914.551,831.051,865.651,865.6510,829
Sep 20, 20241,949.001,978.001,869.001,886.951,886.9514,256
Sep 19, 20241,980.001,990.151,892.051,912.451,912.459,211
Sep 18, 20242,030.002,080.001,901.001,940.701,940.7019,602
Sep 17, 20242,100.052,100.051,959.851,983.351,983.3511,112
Sep 16, 20241,970.002,072.001,970.002,063.002,063.0015,038
Sep 13, 20241,986.052,024.551,960.051,973.351,973.354,762
Sep 12, 20242,000.002,010.001,886.151,986.051,986.057,734
Sep 11, 20241,979.952,000.001,932.001,975.201,975.205,470
Sep 10, 20242,068.402,098.901,938.351,974.351,974.3514,480
Sep 9, 20242,082.002,200.002,025.002,040.352,040.359,728
Sep 6, 20242,071.002,184.001,996.002,131.152,131.1524,787
Sep 5, 20241,997.002,080.601,997.002,080.602,080.6024,151
Sep 4, 20241,948.952,020.001,901.051,981.551,981.559,415
Sep 3, 20242,090.002,090.001,945.551,967.851,967.8511,429
Sep 2, 20242,100.002,169.102,031.002,047.952,047.9512,384
Aug 30, 20241,979.002,089.901,969.952,089.902,089.9012,875
Aug 29, 20242,075.002,075.001,990.351,990.401,990.4012,918
Aug 28, 20242,240.002,269.002,095.102,095.102,095.1021,812
Aug 27, 20242,180.002,205.352,121.002,205.352,205.3516,892
Aug 26, 20242,100.352,100.352,100.352,100.352,100.3517,029
Aug 23, 20241,940.002,000.351,905.152,000.352,000.3512,010
Aug 22, 20241,880.001,950.001,880.001,905.101,905.108,524
Aug 21, 20241,785.001,870.651,750.001,870.651,870.6515,194
Aug 20, 20241,894.851,894.851,765.001,781.601,781.6012,850
Aug 19, 20241,895.101,895.101,820.001,857.151,857.158,384
Aug 16, 20241,816.051,888.001,815.001,865.301,865.3010,233
Aug 14, 20241,950.001,950.001,801.051,814.551,814.5532,194
Aug 13, 20241,848.951,882.901,813.951,882.901,882.9016,739
Aug 12, 20241,830.001,893.001,761.551,793.251,793.2532,316
Aug 9, 20241,900.001,935.001,833.901,839.951,839.9537,054
Aug 8, 20241,910.652,011.201,910.651,930.401,930.4045,382
Aug 7, 20242,011.202,011.202,011.202,011.202,011.203,750
Aug 6, 20242,175.002,225.952,117.052,117.052,117.0519,670
Aug 5, 20242,285.002,320.402,228.452,228.452,228.4518,290
Aug 2, 20242,265.002,345.702,170.002,345.702,345.7029,713
Aug 1, 20242,178.002,234.002,142.002,234.002,234.0014,774
Jul 31, 20242,050.002,127.652,050.002,127.652,127.6511,481
Jul 30, 20241,956.052,048.001,953.302,026.352,026.3520,010
Jul 29, 20242,055.002,102.351,955.251,963.351,963.3524,276
Jul 26, 20242,080.002,098.801,932.102,054.502,054.5043,382
Jul 25, 20241,855.051,999.401,855.001,999.401,999.4024,581
Jul 24, 20241,936.252,000.001,904.201,904.201,904.2046,928
Jul 23, 20242,099.002,099.002,004.402,004.402,004.4010,774
Jul 22, 20242,188.952,189.002,108.852,109.902,109.9029,538
Jul 19, 20242,222.152,222.152,010.552,219.852,219.8582,307
Jul 18, 20242,116.352,116.352,116.352,116.352,116.3513,863
Jul 16, 20241,913.002,015.601,836.252,015.602,015.6027,997
Jul 15, 20241,890.201,919.651,890.201,919.651,919.6522,679
Jul 12, 20241,785.201,828.551,750.001,828.251,828.2530,038
Jul 11, 20241,660.001,741.501,640.001,741.501,741.5017,866
Jul 10, 20241,700.001,700.001,614.301,658.601,658.6017,047
Jul 9, 20241,740.001,777.951,660.001,699.251,699.2512,343
Jul 8, 20241,790.001,790.001,715.001,732.801,732.808,232
Jul 5, 20241,771.801,840.001,720.001,779.851,779.8521,139
Jul 4, 20241,899.001,899.001,754.601,771.801,771.8024,000
Jul 3, 20241,860.401,860.401,720.001,834.601,834.6058,924
Jul 2, 20241,771.851,771.851,771.851,771.851,771.8531,739
Jul 1, 20241,687.501,687.501,687.501,687.501,687.5011,825
Jun 28, 20241,536.851,607.151,500.001,607.151,607.1522,802
Jun 27, 20241,536.001,557.951,505.001,530.651,530.6510,351
Jun 26, 20241,535.101,574.801,502.001,540.501,540.5016,086
Jun 25, 20241,549.951,597.001,521.001,533.451,533.4512,289
Jun 24, 20241,565.001,599.901,515.001,535.351,535.3523,341
Jun 21, 20241,633.001,675.001,555.351,563.851,563.8519,365
Jun 20, 20241,671.301,700.001,613.001,631.901,631.9019,471
Jun 19, 20241,728.951,728.951,632.551,671.301,671.3015,341
Jun 18, 20241,705.001,735.001,690.001,705.801,705.8018,967
Jun 14, 20241,707.251,769.001,681.001,702.901,702.9017,982
Jun 13, 20241,766.901,766.901,698.001,707.251,707.2513,849
Jun 12, 20241,710.801,790.001,667.101,767.701,767.7029,962
Jun 11, 20241,636.001,710.801,593.051,710.801,710.8014,705
Jun 10, 20241,624.001,666.001,560.001,629.351,629.3512,746
Jun 7, 20241,672.801,672.801,561.251,603.501,603.5017,067
Jun 6, 20241,618.001,710.001,606.701,625.451,625.4520,983
Jun 5, 20241,514.051,673.351,514.051,654.951,654.9540,769
Jun 4, 20241,615.001,640.001,593.701,593.701,593.7011,551
Jun 3, 20241,784.451,784.451,640.001,677.551,677.5530,816
May 31, 20241,777.001,799.951,697.151,699.501,699.5032,735
May 30, 20241,820.001,885.001,763.351,786.451,786.4520,549
May 29, 20241,857.001,857.001,694.201,841.801,841.80110,375
May 28, 20241,768.601,768.601,768.601,768.601,768.606,963
May 27, 20241,684.401,684.401,684.401,684.401,684.407,148
May 24, 20241,604.201,604.201,604.201,604.201,604.2021,786
May 23, 20241,662.001,663.651,510.001,527.851,527.8526,977
May 22, 20241,584.451,584.451,550.001,584.451,584.4525,923
May 21, 20241,440.001,509.001,437.201,509.001,509.0026,130
May 17, 20241,390.001,395.001,350.451,368.801,368.8015,543
May 16, 20241,386.101,419.001,365.001,395.951,395.9512,321
May 15, 20241,421.301,437.951,385.001,397.951,397.9510,680
May 14, 20241,440.001,479.901,404.051,421.301,421.3019,898
May 13, 20241,480.001,480.001,378.251,456.251,456.2531,706
May 10, 20241,381.001,450.751,347.001,450.751,450.7521,560
May 9, 20241,430.351,484.001,355.051,381.701,381.7035,739
May 8, 20241,417.201,535.001,413.151,426.351,426.3549,731
May 7, 20241,487.501,560.001,487.501,487.501,487.5040,828
May 6, 20241,601.001,698.001,565.751,565.751,565.7523,024
May 3, 20241,680.001,730.601,625.251,648.151,648.1531,286
May 2, 20241,631.351,803.001,631.351,710.751,710.7532,526
Apr 30, 20241,746.001,798.951,717.201,717.201,717.2021,579
Apr 29, 20241,780.001,880.001,769.951,807.551,807.5552,959
Apr 26, 20241,789.301,945.001,789.301,790.651,790.6558,013
Apr 25, 20241,911.001,939.001,883.451,883.451,883.4574,999

Related Tickers

S&SPOWER.NS S&S Power Switchgear Limited
397.90
-1.42%
 
HIRECT.NS Hind Rectifiers Limited
900.10
-7.85%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
HPL.NS HPL Electric & Power Limited
418.10
-4.86%
 
SALZERELEC.NS Salzer Electronics Limited
1,004.40
-3.79%
 
SHILCTECH.BO Shilchar Technologies Limited
6,677.45
-2.57%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
633.10
-2.00%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
TARIL.BO Transformers and Rectifiers (India) Limited
510.15
-4.64%
 
POWERINDIA.NS Hitachi Energy India Limited
13,499.00
-3.05%