NSE - Delayed Quote INR

Indian Terrain Fashions Limited (INDTERRAIN.NS)

42.51

+0.02

+(0.05%)

At close: 3:29:24 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	42.49	43.39	42.00	42.51	42.51	35,880
May 30, 2025	43.74	43.74	42.00	42.49	42.49	92,020
May 29, 2025	42.79	44.06	41.72	43.74	43.74	130,274
May 28, 2025	37.76	45.00	37.76	42.25	42.25	559,859
May 27, 2025	38.54	38.81	37.55	38.24	38.24	43,222
May 26, 2025	37.05	38.49	37.05	38.12	38.12	77,632
May 23, 2025	37.75	37.88	37.19	37.46	37.46	32,362
May 22, 2025	37.99	37.99	37.00	37.20	37.20	24,945
May 21, 2025	36.73	38.29	36.60	37.56	37.56	28,238
May 20, 2025	37.42	37.61	36.30	36.69	36.69	19,953
May 19, 2025	37.80	38.00	36.50	37.19	37.19	36,726
May 16, 2025	36.20	37.34	35.96	37.13	37.13	67,251
May 15, 2025	35.35	36.52	35.31	36.04	36.04	38,663
May 14, 2025	35.10	35.78	34.80	35.35	35.35	42,005
May 13, 2025	33.95	34.93	33.95	34.59	34.59	19,535
May 12, 2025	33.50	36.89	33.25	33.92	33.92	135,649
May 9, 2025	33.03	33.03	32.11	32.35	32.35	16,911
May 8, 2025	34.64	35.52	32.60	33.03	33.03	53,363
May 7, 2025	33.50	34.39	33.00	34.00	34.00	30,730
May 6, 2025	35.24	35.58	33.50	33.58	33.58	23,591
May 5, 2025	36.18	36.18	34.85	35.18	35.18	11,879
May 2, 2025	33.56	34.35	33.50	33.85	33.85	16,114
Apr 30, 2025	36.30	36.58	33.02	33.56	33.56	60,572
Apr 29, 2025	35.46	36.01	34.00	35.92	35.92	20,289
Apr 28, 2025	35.35	35.87	34.90	35.15	35.15	22,535
Apr 25, 2025	36.41	37.22	34.87	35.47	35.47	19,218
Apr 24, 2025	37.57	38.35	36.55	37.08	37.08	22,632
Apr 23, 2025	37.44	37.80	36.50	36.97	36.97	29,002
Apr 22, 2025	35.72	37.00	35.26	36.58	36.58	66,726
Apr 21, 2025	34.91	36.24	34.36	35.72	35.72	61,285
Apr 17, 2025	34.33	35.00	34.29	34.91	34.91	52,900
Apr 16, 2025	34.70	34.70	33.90	34.33	34.33	69,308
Apr 15, 2025	35.91	35.91	33.91	34.20	34.20	111,159
Apr 11, 2025	33.95	36.90	33.63	35.19	35.19	178,599
Apr 9, 2025	34.50	34.50	32.91	33.05	33.05	13,172
Apr 8, 2025	32.84	34.70	32.21	34.32	34.32	59,034
Apr 7, 2025	30.40	33.00	30.40	32.32	32.32	53,245
Apr 4, 2025	34.90	34.90	32.61	33.59	33.59	44,704
Apr 3, 2025	32.00	35.29	32.00	34.37	34.37	87,850
Apr 2, 2025	31.20	32.90	31.20	32.62	32.62	43,019
Apr 1, 2025	31.00	32.42	30.90	31.60	31.60	41,512
Mar 28, 2025	31.45	32.33	30.27	30.94	30.94	164,651
Mar 27, 2025	33.20	33.20	30.51	30.78	30.78	412,533
Mar 26, 2025	33.79	33.79	32.01	32.22	32.22	135,306
Mar 25, 2025	34.00	34.60	33.41	33.80	33.80	142,552
Mar 24, 2025	34.20	34.65	33.75	33.79	33.79	100,532
Mar 21, 2025	34.80	35.65	33.75	34.20	34.20	224,232
Mar 20, 2025	33.10	34.84	32.50	33.90	33.90	189,787
Mar 19, 2025	32.40	33.84	32.31	32.65	32.65	164,779
Mar 18, 2025	31.18	31.18	31.18	31.18	31.18	-
Mar 17, 2025	32.30	32.30	31.15	31.18	31.18	189,502
Mar 13, 2025	31.55	32.14	29.65	31.80	31.80	310,329
Mar 12, 2025	32.79	32.79	30.45	30.78	30.78	155,463
Mar 11, 2025	34.25	34.25	31.51	31.84	31.84	142,177
Mar 10, 2025	36.48	37.64	33.02	33.68	33.68	99,908
Mar 7, 2025	37.10	38.00	36.06	36.48	36.48	45,608
Mar 6, 2025	38.55	38.55	36.31	37.32	37.32	62,651
Mar 5, 2025	37.25	38.60	36.70	37.40	37.40	98,788
Mar 4, 2025	34.55	37.90	33.48	36.92	36.92	157,442
Mar 3, 2025	35.10	35.60	30.56	33.56	33.56	155,243
Feb 28, 2025	35.50	36.49	34.85	35.04	35.04	64,581
Feb 27, 2025	36.90	36.99	36.01	36.13	36.13	34,144
Feb 25, 2025	36.50	38.48	36.21	36.52	36.52	113,209
Feb 24, 2025	37.75	39.18	36.68	37.29	37.29	47,056
Feb 21, 2025	39.69	40.99	38.15	38.43	38.43	38,130
Feb 20, 2025	40.30	40.30	38.84	39.59	39.59	28,896
Feb 19, 2025	38.93	40.00	38.78	39.76	39.76	31,551
Feb 18, 2025	41.40	41.40	38.15	38.65	38.65	30,062
Feb 17, 2025	40.00	41.39	40.00	40.12	40.12	114,369
Feb 14, 2025	43.90	43.90	40.00	40.06	40.06	87,675
Feb 13, 2025	41.00	43.11	40.25	42.79	42.79	70,450
Feb 12, 2025	38.53	44.40	35.35	41.85	41.85	163,895
Feb 11, 2025	39.50	39.50	36.00	37.54	37.54	139,624
Feb 10, 2025	42.25	42.25	38.25	38.71	38.71	62,267
Feb 7, 2025	43.69	43.69	40.55	41.09	41.09	50,110
Feb 6, 2025	42.10	43.60	42.10	43.11	43.11	35,077
Feb 5, 2025	42.00	43.84	41.92	42.88	42.88	63,566
Feb 4, 2025	41.35	42.53	41.08	41.70	41.70	32,092
Feb 3, 2025	41.03	41.97	40.54	40.74	40.74	20,237
Feb 1, 2025	42.46	42.80	41.49	41.72	41.72	52,799
Jan 31, 2025	42.73	44.84	41.25	41.71	41.71	198,253
Jan 30, 2025	41.00	45.05	39.79	41.21	41.21	286,403
Jan 29, 2025	40.69	41.73	39.82	40.55	40.55	45,597
Jan 28, 2025	39.31	40.80	37.80	39.89	39.89	65,468
Jan 27, 2025	41.00	41.00	38.58	39.30	39.30	37,920
Jan 24, 2025	42.50	42.50	41.00	41.09	41.09	36,206
Jan 23, 2025	42.90	42.90	41.55	41.83	41.83	24,120
Jan 22, 2025	42.99	42.99	41.76	42.10	42.10	40,268
Jan 21, 2025	43.83	43.97	42.60	42.99	42.99	23,210
Jan 20, 2025	42.82	43.90	42.62	43.36	43.36	45,234
Jan 17, 2025	43.66	43.90	42.69	42.82	42.82	39,125
Jan 16, 2025	44.27	45.00	43.32	43.66	43.66	59,385
Jan 15, 2025	45.50	45.50	43.07	43.99	43.99	43,899
Jan 14, 2025	42.25	47.00	41.30	43.41	43.41	194,730
Jan 13, 2025	43.12	43.12	41.00	41.25	41.25	154,203
Jan 10, 2025	46.99	46.99	42.71	43.12	43.12	227,671
Jan 9, 2025	47.73	47.99	45.40	46.15	46.15	55,540
Jan 8, 2025	47.63	48.42	47.11	47.48	47.48	62,721
Jan 7, 2025	47.84	47.99	46.80	47.51	47.51	33,360
Jan 6, 2025	48.51	48.80	46.56	47.11	47.11	58,063
Jan 3, 2025	48.90	49.78	48.60	48.81	48.81	54,274
Jan 2, 2025	49.37	49.53	48.53	48.86	48.86	24,826
Jan 1, 2025	49.20	50.54	48.05	49.37	49.37	80,422
Dec 31, 2024	47.25	48.75	47.25	47.98	47.98	43,428
Dec 30, 2024	48.70	48.98	47.56	47.97	47.97	47,954
Dec 27, 2024	48.45	49.68	48.45	48.71	48.71	38,605
Dec 26, 2024	50.83	50.84	48.20	48.60	48.60	81,435
Dec 24, 2024	50.50	52.49	49.56	50.47	50.47	100,042
Dec 23, 2024	51.20	51.50	49.10	49.65	49.65	63,977
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

ZODIACLOTH.NS Zodiac Clothing Company Limited

114.62

+1.21%

LOVABLE.NS Lovable Lingerie Limited

99.09

+1.05%

CELEBRITY.NS Celebrity Fashions Limited

13.04

-1.88%

RUPA.NS Rupa & Company Limited

212.26

-0.08%

MONTECARLO.NS Monte Carlo Fashions Limited

602.70

+0.59%

ABFRL.NS Aditya Birla Fashion and Retail Limited

87.56

+1.99%

COLM Columbia Sportswear Company

62.11

-2.63%

LEVI Levi Strauss & Co.

17.00

-1.93%

VFC V.F. Corporation

12.27

-1.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Indian Terrain Fashions Limited (INDTERRAIN.NS)

Related Tickers