BSE - Delayed Quote INR

International Travel House Limited (ITHL.BO)

501.90
-0.80
(-0.16%)
At close: June 13 at 3:28:48 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025502.70504.00488.30501.90501.903,976
Jun 12, 2025516.00516.00500.00502.70502.703,030
Jun 11, 2025505.45514.80502.10507.35507.352,115
Jun 10, 2025509.00514.95503.00505.45505.451,541
Jun 9, 2025516.00516.00491.05507.80507.803,670
Jun 6, 2025518.00518.00504.00506.35506.352,355
Jun 5, 2025509.95509.95502.00505.30505.302,535
Jun 4, 2025509.90509.90501.20506.40506.402,928
Jun 3, 2025506.00512.80500.20510.70510.701,377
Jun 2, 2025509.05513.25501.05505.60505.602,356
May 30, 2025507.80508.00500.10506.55506.552,205
May 29, 2025512.00512.00495.30502.80502.803,367
May 28, 2025506.25514.85500.00503.50503.501,261
May 27, 2025503.55519.70503.55510.20510.202,289
May 26, 2025510.00519.00505.30515.45515.453,539
May 23, 2025507.45515.90502.30512.20512.20714
May 22, 2025504.25507.45495.00506.25506.251,121
May 21, 2025510.00511.90500.00506.75506.751,859
May 20, 2025503.80513.85495.00502.75502.755,445
May 19, 2025511.30520.95500.00502.15502.154,453
May 16, 2025520.00523.00505.15515.55515.552,985
May 15, 2025519.80522.90514.00519.40519.404,434
May 14, 2025522.85522.85500.40513.75513.752,259
May 13, 2025510.25517.95505.15512.85512.852,301
May 12, 2025522.90522.90491.60509.70509.704,671
May 9, 2025455.15478.65455.15473.40473.404,310
May 8, 2025480.20495.90480.00483.15483.151,731
May 7, 2025436.95493.80436.95482.45482.452,824
May 6, 2025518.00518.00473.95480.20480.205,217
May 5, 2025515.05515.05502.50506.70506.701,801
May 2, 2025533.60533.60505.60510.50510.503,633
Apr 30, 2025549.80550.00515.00518.30518.306,321
Apr 29, 2025556.65559.40525.00538.05538.053,454
Apr 28, 2025545.00559.90530.50556.65556.654,706
Apr 25, 2025570.05585.00520.00540.15540.1512,158
Apr 24, 2025558.10599.00537.80563.80563.8051,346
Apr 23, 2025538.00550.00526.00542.80542.8010,752
Apr 22, 2025528.95538.00520.00529.20529.205,613
Apr 21, 2025498.95527.20498.95519.10519.106,597
Apr 17, 2025488.90494.70478.90489.40489.402,899
Apr 16, 2025482.95490.00473.00482.00482.003,529
Apr 15, 2025479.00494.50467.20478.90478.905,558
Apr 11, 2025457.00457.00437.10455.75455.754,080
Apr 9, 2025443.65457.00433.80441.90441.901,534
Apr 8, 2025446.95450.00435.00441.85441.851,064
Apr 7, 2025439.00440.00425.25434.90434.905,101
Apr 4, 2025439.35464.00439.35457.75457.7513,752
Apr 3, 2025438.50479.90436.00443.05443.0512,364
Apr 2, 2025439.50447.90431.20439.35439.356,978
Apr 1, 2025429.70444.40425.20438.70438.703,310
Mar 28, 2025426.35441.80422.35429.70429.7011,264
Mar 27, 2025425.05441.00421.00426.35426.357,875
Mar 26, 2025445.00448.00425.50430.85430.855,702
Mar 25, 2025451.80451.80433.80441.70441.708,752
Mar 24, 2025470.00488.00435.05443.65443.6513,699
Mar 21, 2025455.00469.40454.00458.25458.255,369
Mar 20, 2025438.35465.00436.80453.10453.102,826
Mar 19, 2025447.15457.00433.55439.95439.956,165
Mar 18, 2025424.00435.50419.00420.00420.009,389
Mar 17, 2025450.00455.00407.10415.75415.7510,578
Mar 13, 2025460.15464.95442.50445.30445.303,489
Mar 12, 2025454.05477.70454.05462.20462.202,303
Mar 11, 2025450.60472.50450.60455.95455.953,337
Mar 10, 2025498.00500.00451.15463.60463.604,675
Mar 7, 2025469.00489.80467.15484.40484.408,461
Mar 6, 2025439.35461.95439.00458.95458.954,180
Mar 5, 2025412.50439.40412.20430.70430.704,201
Mar 4, 2025401.75415.00390.00412.20412.205,428
Mar 3, 2025399.10426.30380.00401.75401.7511,627
Feb 28, 2025408.20420.00390.00398.70398.7017,963
Feb 27, 2025445.15464.95395.00400.15400.1523,602
Feb 25, 2025440.00449.65431.00444.65444.651,065
Feb 24, 2025455.00460.00437.95444.55444.554,460
Feb 21, 2025452.05469.00448.00455.85455.855,800
Feb 20, 2025412.00455.00412.00452.05452.059,467
Feb 19, 2025453.15463.95429.15430.55430.5514,820
Feb 18, 2025475.00480.00425.00444.25444.2515,066
Feb 17, 2025528.00528.00465.00473.50473.504,677
Feb 14, 2025536.80536.80480.00487.75487.7511,134
Feb 13, 2025505.00525.45505.00513.05513.053,312
Feb 12, 2025537.85537.85502.35515.30515.305,445
Feb 11, 2025555.20562.00523.55527.30527.307,215
Feb 10, 2025590.00590.00560.00562.55562.552,692
Feb 7, 2025579.90585.00561.55581.35581.35391
Feb 6, 2025577.95583.85572.10576.80576.80752
Feb 5, 2025581.00585.00571.20578.70578.70626
Feb 4, 2025570.00589.00567.05581.65581.652,634
Feb 3, 2025587.00600.95575.00578.00578.001,685
Feb 1, 2025592.00594.50578.55587.00587.002,092
Jan 31, 2025566.90586.95560.00586.25586.252,232
Jan 30, 2025566.00578.80565.10569.85569.851,730
Jan 29, 2025596.00624.80559.80564.95564.9510,730
Jan 28, 2025581.95599.00550.00567.80567.805,362
Jan 27, 2025619.50619.50566.60572.05572.057,540
Jan 24, 2025651.00651.00618.00619.50619.502,963
Jan 23, 2025621.00648.00606.00638.55638.555,471
Jan 22, 2025642.00642.00612.00618.20618.204,518
Jan 21, 2025650.00664.50622.10629.55629.5515,108
Jan 20, 2025660.05696.00651.30690.75690.7510,723
Jan 17, 2025644.00670.00633.05652.90652.904,554
Jan 16, 2025644.90645.00635.10642.35642.352,893
Jan 15, 2025650.00654.90635.10635.35635.351,122
Jan 14, 2025620.75648.65620.75645.20645.205,988
Jan 13, 2025645.80655.60615.00620.50620.504,465
Jan 10, 2025677.80677.80644.00663.80663.804,172
Jan 9, 2025694.95694.95651.00669.40669.403,529
Jan 8, 2025699.00699.00670.00674.15674.152,173
Jan 7, 2025701.80701.80671.20686.35686.353,877
Jan 6, 2025718.00728.00663.00684.65684.659,255
Jan 3, 2025734.90734.90710.60714.70714.706,366
Jan 2, 2025732.00735.00712.50717.65717.657,685
Jan 1, 2025694.50725.00686.00717.90717.9019,075
Dec 31, 2024670.05685.00656.60680.85680.853,476
Dec 30, 2024689.90689.90670.05680.15680.156,024