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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 502.70 | 504.00 | 488.30 | 501.90 | 501.90 | 3,976 |
Jun 12, 2025 | 516.00 | 516.00 | 500.00 | 502.70 | 502.70 | 3,030 |
Jun 11, 2025 | 505.45 | 514.80 | 502.10 | 507.35 | 507.35 | 2,115 |
Jun 10, 2025 | 509.00 | 514.95 | 503.00 | 505.45 | 505.45 | 1,541 |
Jun 9, 2025 | 516.00 | 516.00 | 491.05 | 507.80 | 507.80 | 3,670 |
Jun 6, 2025 | 518.00 | 518.00 | 504.00 | 506.35 | 506.35 | 2,355 |
Jun 5, 2025 | 509.95 | 509.95 | 502.00 | 505.30 | 505.30 | 2,535 |
Jun 4, 2025 | 509.90 | 509.90 | 501.20 | 506.40 | 506.40 | 2,928 |
Jun 3, 2025 | 506.00 | 512.80 | 500.20 | 510.70 | 510.70 | 1,377 |
Jun 2, 2025 | 509.05 | 513.25 | 501.05 | 505.60 | 505.60 | 2,356 |
May 30, 2025 | 507.80 | 508.00 | 500.10 | 506.55 | 506.55 | 2,205 |
May 29, 2025 | 512.00 | 512.00 | 495.30 | 502.80 | 502.80 | 3,367 |
May 28, 2025 | 506.25 | 514.85 | 500.00 | 503.50 | 503.50 | 1,261 |
May 27, 2025 | 503.55 | 519.70 | 503.55 | 510.20 | 510.20 | 2,289 |
May 26, 2025 | 510.00 | 519.00 | 505.30 | 515.45 | 515.45 | 3,539 |
May 23, 2025 | 507.45 | 515.90 | 502.30 | 512.20 | 512.20 | 714 |
May 22, 2025 | 504.25 | 507.45 | 495.00 | 506.25 | 506.25 | 1,121 |
May 21, 2025 | 510.00 | 511.90 | 500.00 | 506.75 | 506.75 | 1,859 |
May 20, 2025 | 503.80 | 513.85 | 495.00 | 502.75 | 502.75 | 5,445 |
May 19, 2025 | 511.30 | 520.95 | 500.00 | 502.15 | 502.15 | 4,453 |
May 16, 2025 | 520.00 | 523.00 | 505.15 | 515.55 | 515.55 | 2,985 |
May 15, 2025 | 519.80 | 522.90 | 514.00 | 519.40 | 519.40 | 4,434 |
May 14, 2025 | 522.85 | 522.85 | 500.40 | 513.75 | 513.75 | 2,259 |
May 13, 2025 | 510.25 | 517.95 | 505.15 | 512.85 | 512.85 | 2,301 |
May 12, 2025 | 522.90 | 522.90 | 491.60 | 509.70 | 509.70 | 4,671 |
May 9, 2025 | 455.15 | 478.65 | 455.15 | 473.40 | 473.40 | 4,310 |
May 8, 2025 | 480.20 | 495.90 | 480.00 | 483.15 | 483.15 | 1,731 |
May 7, 2025 | 436.95 | 493.80 | 436.95 | 482.45 | 482.45 | 2,824 |
May 6, 2025 | 518.00 | 518.00 | 473.95 | 480.20 | 480.20 | 5,217 |
May 5, 2025 | 515.05 | 515.05 | 502.50 | 506.70 | 506.70 | 1,801 |
May 2, 2025 | 533.60 | 533.60 | 505.60 | 510.50 | 510.50 | 3,633 |
Apr 30, 2025 | 549.80 | 550.00 | 515.00 | 518.30 | 518.30 | 6,321 |
Apr 29, 2025 | 556.65 | 559.40 | 525.00 | 538.05 | 538.05 | 3,454 |
Apr 28, 2025 | 545.00 | 559.90 | 530.50 | 556.65 | 556.65 | 4,706 |
Apr 25, 2025 | 570.05 | 585.00 | 520.00 | 540.15 | 540.15 | 12,158 |
Apr 24, 2025 | 558.10 | 599.00 | 537.80 | 563.80 | 563.80 | 51,346 |
Apr 23, 2025 | 538.00 | 550.00 | 526.00 | 542.80 | 542.80 | 10,752 |
Apr 22, 2025 | 528.95 | 538.00 | 520.00 | 529.20 | 529.20 | 5,613 |
Apr 21, 2025 | 498.95 | 527.20 | 498.95 | 519.10 | 519.10 | 6,597 |
Apr 17, 2025 | 488.90 | 494.70 | 478.90 | 489.40 | 489.40 | 2,899 |
Apr 16, 2025 | 482.95 | 490.00 | 473.00 | 482.00 | 482.00 | 3,529 |
Apr 15, 2025 | 479.00 | 494.50 | 467.20 | 478.90 | 478.90 | 5,558 |
Apr 11, 2025 | 457.00 | 457.00 | 437.10 | 455.75 | 455.75 | 4,080 |
Apr 9, 2025 | 443.65 | 457.00 | 433.80 | 441.90 | 441.90 | 1,534 |
Apr 8, 2025 | 446.95 | 450.00 | 435.00 | 441.85 | 441.85 | 1,064 |
Apr 7, 2025 | 439.00 | 440.00 | 425.25 | 434.90 | 434.90 | 5,101 |
Apr 4, 2025 | 439.35 | 464.00 | 439.35 | 457.75 | 457.75 | 13,752 |
Apr 3, 2025 | 438.50 | 479.90 | 436.00 | 443.05 | 443.05 | 12,364 |
Apr 2, 2025 | 439.50 | 447.90 | 431.20 | 439.35 | 439.35 | 6,978 |
Apr 1, 2025 | 429.70 | 444.40 | 425.20 | 438.70 | 438.70 | 3,310 |
Mar 28, 2025 | 426.35 | 441.80 | 422.35 | 429.70 | 429.70 | 11,264 |
Mar 27, 2025 | 425.05 | 441.00 | 421.00 | 426.35 | 426.35 | 7,875 |
Mar 26, 2025 | 445.00 | 448.00 | 425.50 | 430.85 | 430.85 | 5,702 |
Mar 25, 2025 | 451.80 | 451.80 | 433.80 | 441.70 | 441.70 | 8,752 |
Mar 24, 2025 | 470.00 | 488.00 | 435.05 | 443.65 | 443.65 | 13,699 |
Mar 21, 2025 | 455.00 | 469.40 | 454.00 | 458.25 | 458.25 | 5,369 |
Mar 20, 2025 | 438.35 | 465.00 | 436.80 | 453.10 | 453.10 | 2,826 |
Mar 19, 2025 | 447.15 | 457.00 | 433.55 | 439.95 | 439.95 | 6,165 |
Mar 18, 2025 | 424.00 | 435.50 | 419.00 | 420.00 | 420.00 | 9,389 |
Mar 17, 2025 | 450.00 | 455.00 | 407.10 | 415.75 | 415.75 | 10,578 |
Mar 13, 2025 | 460.15 | 464.95 | 442.50 | 445.30 | 445.30 | 3,489 |
Mar 12, 2025 | 454.05 | 477.70 | 454.05 | 462.20 | 462.20 | 2,303 |
Mar 11, 2025 | 450.60 | 472.50 | 450.60 | 455.95 | 455.95 | 3,337 |
Mar 10, 2025 | 498.00 | 500.00 | 451.15 | 463.60 | 463.60 | 4,675 |
Mar 7, 2025 | 469.00 | 489.80 | 467.15 | 484.40 | 484.40 | 8,461 |
Mar 6, 2025 | 439.35 | 461.95 | 439.00 | 458.95 | 458.95 | 4,180 |
Mar 5, 2025 | 412.50 | 439.40 | 412.20 | 430.70 | 430.70 | 4,201 |
Mar 4, 2025 | 401.75 | 415.00 | 390.00 | 412.20 | 412.20 | 5,428 |
Mar 3, 2025 | 399.10 | 426.30 | 380.00 | 401.75 | 401.75 | 11,627 |
Feb 28, 2025 | 408.20 | 420.00 | 390.00 | 398.70 | 398.70 | 17,963 |
Feb 27, 2025 | 445.15 | 464.95 | 395.00 | 400.15 | 400.15 | 23,602 |
Feb 25, 2025 | 440.00 | 449.65 | 431.00 | 444.65 | 444.65 | 1,065 |
Feb 24, 2025 | 455.00 | 460.00 | 437.95 | 444.55 | 444.55 | 4,460 |
Feb 21, 2025 | 452.05 | 469.00 | 448.00 | 455.85 | 455.85 | 5,800 |
Feb 20, 2025 | 412.00 | 455.00 | 412.00 | 452.05 | 452.05 | 9,467 |
Feb 19, 2025 | 453.15 | 463.95 | 429.15 | 430.55 | 430.55 | 14,820 |
Feb 18, 2025 | 475.00 | 480.00 | 425.00 | 444.25 | 444.25 | 15,066 |
Feb 17, 2025 | 528.00 | 528.00 | 465.00 | 473.50 | 473.50 | 4,677 |
Feb 14, 2025 | 536.80 | 536.80 | 480.00 | 487.75 | 487.75 | 11,134 |
Feb 13, 2025 | 505.00 | 525.45 | 505.00 | 513.05 | 513.05 | 3,312 |
Feb 12, 2025 | 537.85 | 537.85 | 502.35 | 515.30 | 515.30 | 5,445 |
Feb 11, 2025 | 555.20 | 562.00 | 523.55 | 527.30 | 527.30 | 7,215 |
Feb 10, 2025 | 590.00 | 590.00 | 560.00 | 562.55 | 562.55 | 2,692 |
Feb 7, 2025 | 579.90 | 585.00 | 561.55 | 581.35 | 581.35 | 391 |
Feb 6, 2025 | 577.95 | 583.85 | 572.10 | 576.80 | 576.80 | 752 |
Feb 5, 2025 | 581.00 | 585.00 | 571.20 | 578.70 | 578.70 | 626 |
Feb 4, 2025 | 570.00 | 589.00 | 567.05 | 581.65 | 581.65 | 2,634 |
Feb 3, 2025 | 587.00 | 600.95 | 575.00 | 578.00 | 578.00 | 1,685 |
Feb 1, 2025 | 592.00 | 594.50 | 578.55 | 587.00 | 587.00 | 2,092 |
Jan 31, 2025 | 566.90 | 586.95 | 560.00 | 586.25 | 586.25 | 2,232 |
Jan 30, 2025 | 566.00 | 578.80 | 565.10 | 569.85 | 569.85 | 1,730 |
Jan 29, 2025 | 596.00 | 624.80 | 559.80 | 564.95 | 564.95 | 10,730 |
Jan 28, 2025 | 581.95 | 599.00 | 550.00 | 567.80 | 567.80 | 5,362 |
Jan 27, 2025 | 619.50 | 619.50 | 566.60 | 572.05 | 572.05 | 7,540 |
Jan 24, 2025 | 651.00 | 651.00 | 618.00 | 619.50 | 619.50 | 2,963 |
Jan 23, 2025 | 621.00 | 648.00 | 606.00 | 638.55 | 638.55 | 5,471 |
Jan 22, 2025 | 642.00 | 642.00 | 612.00 | 618.20 | 618.20 | 4,518 |
Jan 21, 2025 | 650.00 | 664.50 | 622.10 | 629.55 | 629.55 | 15,108 |
Jan 20, 2025 | 660.05 | 696.00 | 651.30 | 690.75 | 690.75 | 10,723 |
Jan 17, 2025 | 644.00 | 670.00 | 633.05 | 652.90 | 652.90 | 4,554 |
Jan 16, 2025 | 644.90 | 645.00 | 635.10 | 642.35 | 642.35 | 2,893 |
Jan 15, 2025 | 650.00 | 654.90 | 635.10 | 635.35 | 635.35 | 1,122 |
Jan 14, 2025 | 620.75 | 648.65 | 620.75 | 645.20 | 645.20 | 5,988 |
Jan 13, 2025 | 645.80 | 655.60 | 615.00 | 620.50 | 620.50 | 4,465 |
Jan 10, 2025 | 677.80 | 677.80 | 644.00 | 663.80 | 663.80 | 4,172 |
Jan 9, 2025 | 694.95 | 694.95 | 651.00 | 669.40 | 669.40 | 3,529 |
Jan 8, 2025 | 699.00 | 699.00 | 670.00 | 674.15 | 674.15 | 2,173 |
Jan 7, 2025 | 701.80 | 701.80 | 671.20 | 686.35 | 686.35 | 3,877 |
Jan 6, 2025 | 718.00 | 728.00 | 663.00 | 684.65 | 684.65 | 9,255 |
Jan 3, 2025 | 734.90 | 734.90 | 710.60 | 714.70 | 714.70 | 6,366 |
Jan 2, 2025 | 732.00 | 735.00 | 712.50 | 717.65 | 717.65 | 7,685 |
Jan 1, 2025 | 694.50 | 725.00 | 686.00 | 717.90 | 717.90 | 19,075 |
Dec 31, 2024 | 670.05 | 685.00 | 656.60 | 680.85 | 680.85 | 3,476 |
Dec 30, 2024 | 689.90 | 689.90 | 670.05 | 680.15 | 680.15 | 6,024 |