NSE - Delayed Quote INR

Indian Terrain Fashions Limited (INDTERRAIN.NS)

Compare
50.61 -1.67 (-3.19%)
At close: December 20 at 3:29:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 53.00 53.00 50.32 50.61 50.61 41,202
Dec 19, 2024 50.50 53.38 50.50 52.28 52.28 91,129
Dec 18, 2024 52.90 53.40 51.06 51.42 51.42 49,283
Dec 17, 2024 54.80 54.80 52.15 52.53 52.53 101,193
Dec 16, 2024 54.77 57.00 53.10 53.65 53.65 213,830
Dec 13, 2024 54.49 54.90 52.81 54.02 54.02 69,087
Dec 12, 2024 56.00 56.10 54.18 54.49 54.49 102,151
Dec 11, 2024 55.67 56.89 55.50 55.53 55.53 116,418
Dec 10, 2024 53.12 56.38 53.12 55.67 55.67 246,028
Dec 9, 2024 52.10 54.69 51.64 53.93 53.93 157,367
Dec 6, 2024 52.53 52.94 51.11 51.43 51.43 63,276
Dec 5, 2024 50.04 54.89 50.04 52.54 52.54 409,959
Dec 4, 2024 48.80 50.88 48.75 50.04 50.04 98,677
Dec 3, 2024 49.50 50.50 48.10 48.45 48.45 78,360
Dec 2, 2024 48.50 49.60 47.30 49.30 49.30 56,451
Nov 29, 2024 48.50 48.50 47.44 47.75 47.75 41,371
Nov 28, 2024 49.04 49.79 47.50 47.72 47.72 237,783
Nov 27, 2024 48.75 49.90 48.55 49.04 49.04 40,296
Nov 26, 2024 49.99 49.99 48.20 48.90 48.90 41,440
Nov 25, 2024 47.92 51.33 47.92 49.29 49.29 69,181
Nov 22, 2024 48.25 48.70 47.22 47.95 47.95 33,877
Nov 21, 2024 48.00 48.00 47.00 47.57 47.57 33,386
Nov 19, 2024 48.49 48.99 46.80 47.12 47.12 50,543
Nov 18, 2024 47.96 48.35 47.01 47.81 47.81 42,787
Nov 14, 2024 48.90 53.16 46.51 46.79 46.79 278,306
Nov 13, 2024 50.20 51.19 47.61 48.42 48.42 79,710
Nov 12, 2024 52.00 52.00 49.90 50.87 50.87 56,132
Nov 11, 2024 51.94 51.94 50.91 51.44 51.44 24,843
Nov 8, 2024 52.95 52.95 51.75 51.94 51.94 37,879
Nov 7, 2024 52.60 53.30 52.34 52.50 52.50 62,891
Nov 6, 2024 53.00 53.05 52.00 52.60 52.60 126,189
Nov 5, 2024 53.90 53.90 52.01 52.45 52.45 64,821
Nov 4, 2024 54.08 54.08 52.72 53.07 53.07 17,988
Nov 1, 2024 54.80 54.80 53.51 53.90 53.90 34,284
Oct 31, 2024 53.41 54.29 53.10 53.52 53.52 62,548
Oct 30, 2024 53.24 54.08 52.82 53.41 53.41 46,720
Oct 29, 2024 53.00 54.50 52.99 53.24 53.24 52,666
Oct 28, 2024 54.22 54.22 53.00 53.43 53.43 35,117
Oct 25, 2024 53.05 54.49 53.00 53.69 53.69 140,436
Oct 24, 2024 53.00 53.78 51.71 53.35 53.35 46,281
Oct 23, 2024 52.00 55.52 51.40 52.08 52.08 126,096
Oct 22, 2024 54.00 54.15 51.40 51.46 51.46 83,539
Oct 21, 2024 54.80 55.11 53.34 53.98 53.98 49,070
Oct 18, 2024 54.29 55.50 52.80 54.61 54.61 58,179
Oct 17, 2024 56.14 56.37 53.55 53.95 53.95 72,068
Oct 16, 2024 55.90 57.19 54.61 56.14 56.14 90,446
Oct 15, 2024 55.08 56.39 55.00 55.97 55.97 35,551
Oct 14, 2024 55.40 56.20 54.82 55.08 55.08 41,788
Oct 11, 2024 56.00 56.50 54.20 55.44 55.44 102,560
Oct 10, 2024 55.56 56.80 55.40 55.85 55.85 102,590
Oct 9, 2024 58.55 58.98 54.90 55.19 55.19 269,079
Oct 8, 2024 52.38 59.87 51.34 58.33 58.33 316,469
Oct 7, 2024 54.80 55.69 49.85 51.96 51.96 193,023
Oct 4, 2024 56.50 56.59 54.40 54.58 54.58 97,330
Oct 3, 2024 56.02 56.47 55.40 55.67 55.67 145,182
Oct 1, 2024 56.60 57.70 55.58 56.02 56.02 163,734
Sep 30, 2024 57.95 59.00 56.00 56.10 56.10 280,422
Sep 27, 2024 57.35 58.95 57.11 57.86 57.86 127,063
Sep 26, 2024 57.98 58.55 56.21 56.52 56.52 106,629
Sep 25, 2024 58.80 58.80 57.52 57.79 57.79 103,043
Sep 24, 2024 58.00 58.95 57.96 58.22 58.22 76,916
Sep 23, 2024 58.55 59.50 58.01 58.57 58.57 128,755
Sep 20, 2024 58.05 59.70 57.61 58.09 58.09 194,873
Sep 19, 2024 59.70 59.70 57.00 57.80 57.80 158,158
Sep 18, 2024 58.95 61.20 58.12 58.46 58.46 287,540
Sep 17, 2024 61.01 61.99 57.71 58.93 58.93 242,040
Sep 16, 2024 62.00 62.50 60.30 61.03 61.03 261,089
Sep 13, 2024 59.00 63.47 58.70 62.04 62.04 695,980
Sep 12, 2024 58.99 60.50 56.96 58.03 58.03 164,188
Sep 11, 2024 59.20 60.93 58.03 58.26 58.26 161,984
Sep 10, 2024 60.00 60.90 58.98 59.31 59.31 119,981
Sep 9, 2024 60.25 60.39 58.26 59.03 59.03 110,547
Sep 6, 2024 62.00 63.00 59.61 60.22 60.22 105,093
Sep 5, 2024 60.80 62.28 60.70 61.44 61.44 76,234
Sep 4, 2024 60.25 61.75 60.00 60.47 60.47 74,953
Sep 3, 2024 61.44 62.50 60.90 61.20 61.20 110,812
Sep 2, 2024 62.90 62.90 61.00 61.44 61.44 53,176
Aug 30, 2024 64.05 64.05 62.34 62.62 62.62 87,837
Aug 29, 2024 64.60 64.60 62.29 63.88 63.88 66,686
Aug 28, 2024 64.70 64.70 63.15 63.89 63.89 47,391
Aug 27, 2024 63.50 64.77 63.39 63.89 63.89 92,974
Aug 26, 2024 65.15 67.00 63.15 64.23 64.23 144,414
Aug 23, 2024 66.49 67.75 64.68 65.27 65.27 160,908
Aug 22, 2024 66.65 67.53 64.77 65.86 65.86 271,333
Aug 21, 2024 62.10 67.00 61.74 66.26 66.26 575,166
Aug 20, 2024 61.50 63.11 60.59 61.94 61.94 140,825
Aug 19, 2024 60.15 66.47 59.59 61.09 61.09 713,291
Aug 16, 2024 59.10 61.00 58.31 59.27 59.27 144,093
Aug 14, 2024 60.44 61.03 58.00 58.76 58.76 132,409
Aug 13, 2024 62.65 63.69 59.30 60.44 60.44 176,475
Aug 12, 2024 59.84 63.29 59.16 62.24 62.24 428,536
Aug 9, 2024 61.05 61.65 59.37 59.84 59.84 206,601
Aug 8, 2024 56.95 61.80 56.51 60.59 60.59 638,692
Aug 7, 2024 57.38 59.79 55.50 56.31 56.31 549,158
Aug 6, 2024 66.20 70.40 55.70 56.30 56.30 2,098,604
Aug 5, 2024 67.56 68.65 65.15 65.76 65.76 227,343
Aug 2, 2024 70.49 70.92 68.00 68.93 68.93 355,233
Aug 1, 2024 71.50 72.90 69.51 70.05 70.05 249,389
Jul 31, 2024 69.75 72.50 68.90 71.30 71.30 520,193
Jul 30, 2024 71.61 74.70 69.00 69.82 69.82 426,951
Jul 29, 2024 73.15 74.30 71.01 71.55 71.55 259,029
Jul 26, 2024 71.50 75.00 70.80 72.94 72.94 260,287
Jul 25, 2024 71.05 72.79 70.50 71.06 71.06 120,466
Jul 24, 2024 69.25 72.80 69.20 71.25 71.25 215,137
Jul 23, 2024 68.05 70.47 67.80 69.53 69.53 114,592
Jul 22, 2024 70.20 71.13 68.10 68.46 68.46 122,772
Jul 19, 2024 71.96 72.02 69.72 70.03 70.03 98,683
Jul 18, 2024 74.57 74.98 70.86 71.46 71.46 244,464
Jul 16, 2024 72.98 79.49 72.05 74.57 74.57 1,024,228
Jul 15, 2024 71.43 73.50 70.11 72.79 72.79 132,340
Jul 12, 2024 73.90 73.90 70.50 70.93 70.93 134,017
Jul 11, 2024 72.80 74.00 71.83 72.64 72.64 406,922
Jul 10, 2024 72.45 72.45 69.15 71.81 71.81 482,285
Jul 9, 2024 73.10 74.22 71.00 71.36 71.36 272,504
Jul 8, 2024 76.65 76.92 73.43 73.64 73.64 113,595
Jul 5, 2024 76.10 77.00 75.01 76.07 76.07 130,822
Jul 4, 2024 75.35 78.13 75.35 75.84 75.84 161,346
Jul 3, 2024 78.25 78.51 75.00 75.31 75.31 168,862
Jul 2, 2024 78.15 79.95 75.82 77.10 77.10 406,144
Jul 1, 2024 75.80 79.50 75.50 78.92 78.92 931,388
Jun 28, 2024 68.98 77.85 68.36 75.41 75.41 1,628,308
Jun 27, 2024 67.70 69.75 66.80 67.85 67.85 196,125
Jun 26, 2024 67.05 67.74 66.21 66.62 66.62 83,821
Jun 25, 2024 65.03 68.40 64.35 66.38 66.38 238,533
Jun 24, 2024 64.55 66.95 64.11 64.65 64.65 70,172
Jun 21, 2024 66.33 67.00 63.15 64.73 64.73 101,058
Jun 20, 2024 65.99 67.79 65.00 65.72 65.72 123,623
Jun 19, 2024 65.55 67.05 65.00 65.17 65.17 52,365
Jun 18, 2024 66.88 69.00 66.09 66.24 66.24 145,512
Jun 14, 2024 67.33 67.50 65.73 66.88 66.88 99,329
Jun 13, 2024 66.95 68.00 66.20 66.72 66.72 66,238
Jun 12, 2024 65.00 67.45 64.77 66.80 66.80 75,093
Jun 11, 2024 64.02 65.00 62.85 64.77 64.77 67,234
Jun 10, 2024 62.20 64.50 61.92 64.02 64.02 71,644
Jun 7, 2024 62.55 63.60 61.15 61.80 61.80 69,165
Jun 6, 2024 61.00 63.50 60.50 62.55 62.55 52,770
Jun 5, 2024 58.80 62.60 57.05 61.40 61.40 76,282
Jun 4, 2024 63.40 63.40 52.40 58.40 58.40 286,237
Jun 3, 2024 64.20 64.80 62.70 63.25 63.25 121,153
May 31, 2024 68.10 69.45 62.75 63.50 63.50 205,848
May 30, 2024 67.90 70.75 66.10 67.85 67.85 262,683
May 29, 2024 67.35 68.25 66.00 67.75 67.75 60,293
May 28, 2024 70.40 70.55 67.00 67.50 67.50 115,810
May 27, 2024 71.30 71.70 70.00 70.10 70.10 76,815
May 24, 2024 72.50 74.20 70.80 71.40 71.40 245,529
May 23, 2024 72.05 76.50 71.50 72.55 72.55 273,550
May 22, 2024 71.20 72.30 70.50 71.95 71.95 67,037
May 21, 2024 71.00 72.70 70.55 71.55 71.55 70,304
May 17, 2024 71.25 72.80 70.90 71.55 71.55 36,132
May 16, 2024 72.70 72.70 70.20 70.50 70.50 27,657
May 15, 2024 71.50 71.85 70.25 71.30 71.30 60,321
May 14, 2024 71.00 72.50 70.05 70.35 70.35 63,890
May 13, 2024 70.10 73.00 69.30 70.10 70.10 58,934
May 10, 2024 70.15 71.70 69.05 71.00 71.00 49,612
May 9, 2024 71.95 71.95 70.00 70.10 70.10 41,103
May 8, 2024 71.60 72.05 70.20 70.90 70.90 73,126
May 7, 2024 72.55 72.65 69.30 72.00 72.00 94,528
May 6, 2024 73.30 74.00 70.60 72.50 72.50 180,082
May 3, 2024 75.50 75.50 73.05 73.60 73.60 74,834
May 2, 2024 73.25 75.05 73.00 74.55 74.55 174,420
Apr 30, 2024 73.75 75.80 73.05 73.40 73.40 171,003
Apr 29, 2024 74.60 74.95 73.50 73.75 73.75 91,739
Apr 26, 2024 75.00 76.00 74.00 74.45 74.45 184,184
Apr 25, 2024 75.95 76.50 73.50 74.70 74.70 85,380
Apr 24, 2024 75.25 79.40 74.55 75.75 75.75 594,427
Apr 23, 2024 74.90 75.50 74.00 74.50 74.50 83,951
Apr 22, 2024 75.00 76.85 73.60 74.60 74.60 212,155
Apr 19, 2024 73.65 74.40 72.50 73.60 73.60 145,567
Apr 18, 2024 74.80 76.00 73.50 74.10 74.10 113,534
Apr 16, 2024 75.00 75.00 72.10 73.45 73.45 92,454
Apr 15, 2024 72.00 75.05 69.75 74.55 74.55 230,418
Apr 12, 2024 77.00 77.25 72.55 73.85 73.85 172,503
Apr 10, 2024 76.70 77.85 75.10 76.50 76.50 123,590
Apr 9, 2024 76.45 77.00 75.00 76.00 76.00 133,695
Apr 8, 2024 77.95 78.80 75.60 75.85 75.85 263,938
Apr 5, 2024 75.95 77.70 74.75 76.85 76.85 123,155
Apr 4, 2024 75.00 76.60 73.25 75.90 75.90 157,625
Apr 3, 2024 73.15 77.00 73.15 74.50 74.50 300,203
Apr 2, 2024 73.05 74.90 73.00 74.00 74.00 196,250
Apr 1, 2024 71.75 74.50 71.75 73.75 73.75 229,362
Mar 28, 2024 72.35 73.75 71.10 71.25 71.25 215,331
Mar 27, 2024 74.45 75.50 71.05 72.00 72.00 277,970
Mar 26, 2024 75.40 76.50 73.60 74.05 74.05 168,245
Mar 22, 2024 74.70 77.40 74.00 74.50 74.50 192,059
Mar 21, 2024 76.40 77.50 73.35 74.10 74.10 194,041
Mar 20, 2024 76.05 79.70 74.00 75.30 75.30 290,888
Mar 19, 2024 75.70 77.85 74.70 76.35 76.35 208,462
Mar 18, 2024 73.05 76.95 72.20 75.95 75.95 306,056
Mar 15, 2024 73.25 75.85 71.55 73.35 73.35 347,330
Mar 14, 2024 70.10 77.00 69.25 72.90 72.90 417,226
Mar 13, 2024 78.35 80.85 68.15 69.05 69.05 1,563,033
Mar 12, 2024 78.15 80.35 74.00 77.20 77.20 787,292
Mar 11, 2024 81.15 81.15 77.25 80.45 80.45 482,973
Mar 7, 2024 83.00 85.30 79.40 81.15 81.15 1,065,257
Mar 6, 2024 78.95 80.80 75.20 79.80 79.80 1,036,737
Mar 5, 2024 75.40 83.15 74.15 79.05 79.05 2,232,924
Mar 4, 2024 76.10 77.75 71.85 74.50 74.50 555,867
Mar 1, 2024 68.95 75.50 68.95 74.35 74.35 1,020,854
Feb 29, 2024 67.00 70.00 65.60 67.95 67.95 184,314
Feb 28, 2024 71.10 71.10 66.60 67.25 67.25 252,190
Feb 27, 2024 71.25 71.25 69.60 69.95 69.95 91,115
Feb 26, 2024 72.85 72.90 70.65 70.90 70.90 141,610
Feb 23, 2024 70.50 74.50 69.10 72.80 72.80 484,563
Feb 22, 2024 72.50 73.65 69.65 70.25 70.25 299,245
Feb 21, 2024 71.80 73.00 69.85 72.45 72.45 170,503
Feb 20, 2024 73.25 73.70 71.25 71.70 71.70 136,150
Feb 19, 2024 72.00 75.15 71.60 73.25 73.25 351,626
Feb 16, 2024 69.80 72.75 69.15 71.45 71.45 289,236
Feb 15, 2024 72.00 73.50 68.25 68.75 68.75 489,292
Feb 14, 2024 77.20 78.90 69.30 72.00 72.00 866,322
Feb 13, 2024 75.90 77.00 71.25 75.95 75.95 409,776
Feb 12, 2024 84.50 85.25 72.60 75.90 75.90 918,160
Feb 9, 2024 80.20 86.00 77.00 83.40 83.40 939,443
Feb 8, 2024 81.40 81.90 78.50 80.30 80.30 523,620
Feb 7, 2024 74.80 83.80 74.60 81.35 81.35 2,621,622
Feb 6, 2024 73.95 75.00 72.60 73.65 73.65 194,933
Feb 5, 2024 74.20 76.40 72.70 73.40 73.40 273,187
Feb 2, 2024 74.35 75.30 73.00 73.50 73.50 145,393
Feb 1, 2024 75.50 75.50 73.35 73.60 73.60 161,563
Jan 31, 2024 75.90 76.70 74.55 74.95 74.95 204,865
Jan 30, 2024 76.20 78.10 74.65 75.20 75.20 448,628
Jan 29, 2024 73.40 78.00 73.40 75.85 75.85 643,954
Jan 25, 2024 70.85 73.60 70.40 72.95 72.95 202,763
Jan 24, 2024 71.10 71.15 69.10 70.10 70.10 159,606
Jan 23, 2024 75.65 75.65 68.30 69.90 69.90 203,371
Jan 19, 2024 75.70 76.30 73.00 73.85 73.85 272,262
Jan 18, 2024 70.10 77.45 67.15 75.45 75.45 1,109,710
Jan 17, 2024 73.05 73.50 69.25 70.25 70.25 290,173
Jan 16, 2024 74.70 75.60 72.10 73.05 73.05 267,416
Jan 15, 2024 77.90 78.90 73.50 74.10 74.10 430,331
Jan 12, 2024 71.90 78.25 71.10 76.05 76.05 1,352,107
Jan 11, 2024 72.60 73.40 71.00 71.45 71.45 148,250
Jan 10, 2024 72.65 74.00 71.00 72.50 72.50 284,004
Jan 9, 2024 71.65 74.00 71.50 71.90 71.90 215,503
Jan 8, 2024 73.85 73.85 71.15 71.50 71.50 177,818
Jan 5, 2024 74.45 74.75 72.25 73.25 73.25 315,761
Jan 4, 2024 73.35 77.80 72.80 73.95 73.95 2,025,540
Jan 3, 2024 70.05 72.60 68.20 70.45 70.45 377,694
Jan 2, 2024 67.75 70.80 66.00 69.70 69.70 270,463
Jan 1, 2024 67.90 68.80 67.25 67.75 67.75 69,894
Dec 29, 2023 69.00 69.35 67.50 67.90 67.90 98,399
Dec 28, 2023 68.95 70.60 67.85 68.75 68.75 151,702
Dec 27, 2023 70.45 71.85 69.05 69.65 69.65 234,770
Dec 26, 2023 69.50 70.90 68.50 69.85 69.85 206,303
Dec 22, 2023 67.05 71.00 67.05 69.50 69.50 294,039
Dec 21, 2023 65.05 68.95 64.65 67.85 67.85 406,470
Dec 20, 2023 70.55 71.80 64.55 65.80 65.80 520,462

Related Tickers

FILATFASH.BO Filatex Fashions Limited
0.8700
+1.16%
 
DOLLAR.NS Dollar Industries Limited
505.35
-4.68%
 
MANYAVAR.BO Vedant Fashions Limited
1,297.55
-2.07%
 
RAYMONDLSL.BO Raymond Lifestyle Limited
1,998.75
-1.28%
 
LUXIND.NS Lux Industries Limited
1,956.05
-4.91%
 
RUPA.NS Rupa & Company Limited
256.45
-4.58%
 
ARVINDFASN.NS Arvind Fashions Limited
522.20
+1.81%
 
ABFRL.NS Aditya Birla Fashion and Retail Limited
282.20
-2.79%
 
PAGEIND.NS Page Industries Limited
48,856.35
-0.64%