NSE - Delayed Quote INR

ITI Limited (ITI.NS)

Compare
376.10
-12.40
(-3.19%)
At close: January 17 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025385.50387.80372.00376.10376.10473,604
Jan 16, 2025379.80401.20367.35388.50388.50927,614
Jan 15, 2025405.85405.85385.55385.55385.55739,962
Jan 14, 2025427.00427.00399.60405.85405.85990,073
Jan 13, 2025439.70441.80420.60420.60420.60573,863
Jan 10, 2025447.70468.00424.55442.70442.7039,381,394
Jan 9, 2025480.90489.40431.55440.40440.4016,277,374
Jan 8, 2025470.00522.00452.20479.50479.5061,472,738
Jan 7, 2025575.15592.70489.95489.95489.9521,365,884
Jan 6, 2025473.40548.50473.40544.35544.3583,978,332
Jan 3, 2025385.50457.10379.05457.10457.1089,246,558
Jan 2, 2025384.75394.20375.05380.95380.9512,054,836
Jan 1, 2025390.00402.50377.50381.75381.7527,842,475
Dec 31, 2024378.55413.85371.20387.15387.1582,837,891
Dec 30, 2024327.70389.00325.70379.20379.2058,754,985
Dec 27, 2024331.00337.30325.80328.20328.202,879,083
Dec 26, 2024342.95342.95330.70333.95333.952,147,728
Dec 24, 2024340.90349.70332.90343.75343.754,676,244
Dec 23, 2024345.05347.95333.10341.10341.104,386,210
Dec 20, 2024360.70363.85334.20341.65341.654,975,747
Dec 19, 2024360.00365.40353.55357.45357.455,089,882
Dec 18, 2024367.55382.90355.50362.20362.2011,798,342
Dec 17, 2024374.30377.90363.00365.85365.854,391,883
Dec 16, 2024360.00387.35359.50373.00373.0022,600,241
Dec 13, 2024365.00369.10352.50358.70358.705,960,515
Dec 12, 2024356.25379.20346.00365.45365.4519,389,313
Dec 11, 2024379.45379.70357.35361.25361.2516,732,038
Dec 10, 2024385.00404.00379.25389.90389.9082,140,681
Dec 9, 2024324.00376.65323.00368.10368.1099,601,550
Dec 6, 2024286.00340.10285.05321.20321.2076,144,468
Dec 5, 2024289.30291.00282.10283.50283.501,358,082
Dec 4, 2024287.25294.80286.15289.30289.302,112,481
Dec 3, 2024286.80291.50283.80287.45287.452,308,062
Dec 2, 2024284.00292.60279.60286.55286.553,508,455
Nov 29, 2024296.00297.09285.10286.63286.633,515,011
Nov 28, 2024275.74302.80273.56295.67295.6717,212,498
Nov 27, 2024277.20279.45274.30275.61275.612,031,102
Nov 26, 2024279.90285.00277.00278.43278.432,579,754
Nov 25, 2024280.60283.50273.88278.84278.844,598,578
Nov 22, 2024279.44283.00272.70275.07275.073,728,246
Nov 21, 2024289.00289.89270.00279.44279.444,759,938
Nov 19, 2024298.00301.80287.65292.18292.1813,041,427
Nov 18, 2024298.80309.80280.01291.40291.4012,222,144
Nov 14, 2024299.84311.75276.37291.52291.5216,618,080
Nov 13, 2024298.01324.53285.00292.39292.399,936,068
Nov 12, 2024327.35344.64294.61295.03295.0342,823,153
Nov 11, 2024299.64344.50293.38327.35327.35114,616,442
Nov 8, 2024273.95317.00273.00304.24304.2490,386,249
Nov 7, 2024235.50276.70235.50266.49266.4934,923,768
Nov 6, 2024224.80233.75224.40232.01232.01465,845
Nov 5, 2024221.85226.95220.25223.91223.91325,772
Nov 4, 2024227.00227.00220.15221.19221.19232,799
Nov 1, 2024226.00228.80226.00227.88227.8866,754
Oct 31, 2024226.55228.90223.80226.40226.40341,167
Oct 30, 2024216.65237.40216.20228.65228.653,929,671
Oct 29, 2024216.50220.50214.80217.40217.40223,773
Oct 28, 2024212.45220.00210.35218.30218.30549,991
Oct 25, 2024222.80222.80210.00211.55211.55336,261
Oct 24, 2024223.55226.50220.15220.85220.85275,516
Oct 23, 2024220.60229.50214.15224.55224.55744,413
Oct 22, 2024234.60235.60219.00220.60220.60463,696
Oct 21, 2024242.00252.40232.95233.95233.95876,976
Oct 18, 2024239.30242.00233.55240.05240.05201,771
Oct 17, 2024245.20245.40238.30239.35239.35196,516
Oct 16, 2024244.00247.50242.40245.20245.20237,482
Oct 15, 2024248.10248.15244.00244.90244.90163,002
Oct 14, 2024250.00251.50245.30246.85246.85197,580
Oct 11, 2024248.15249.40243.60248.25248.25220,160
Oct 10, 2024247.60249.25245.00246.15246.15242,136
Oct 9, 2024245.35249.90244.70245.95245.95316,680
Oct 8, 2024231.60244.90227.10243.40243.40576,758
Oct 7, 2024252.45253.00233.30234.50234.50643,014
Oct 4, 2024257.45260.00247.00249.40249.40573,785
Oct 3, 2024259.35261.60257.15258.30258.30415,814
Oct 1, 2024256.35269.00256.35265.25265.252,060,265
Sep 30, 2024264.95268.00255.10256.35256.35715,629
Sep 27, 2024275.80277.80262.80264.25264.25985,016
Sep 26, 2024279.85279.95273.35275.15275.15272,504
Sep 25, 2024282.00284.35278.00279.30279.30252,286
Sep 24, 2024283.90284.00280.35281.40281.40193,572
Sep 23, 2024280.95286.45280.80282.40282.40398,520
Sep 20, 2024282.70282.85276.00279.95279.95509,551
Sep 19, 2024286.10288.85279.00280.40280.40398,303
Sep 18, 2024288.40289.60282.00284.45284.45230,113
Sep 17, 2024289.40289.80286.00287.45287.45198,711
Sep 16, 2024294.00294.00289.00289.65289.65238,690
Sep 13, 2024292.65295.95291.00293.20293.20366,042
Sep 12, 2024294.00295.90288.75291.45291.45350,902
Sep 11, 2024298.00298.00291.55293.15293.15641,990
Sep 10, 2024283.50308.00283.50300.40300.405,407,496
Sep 9, 2024287.30288.90278.00283.05283.05404,527
Sep 6, 2024297.35297.35288.20289.15289.15350,662
Sep 5, 2024298.50301.80296.20297.40297.40258,517
Sep 4, 2024295.80299.90295.10297.50297.50346,457
Sep 3, 2024301.00305.85298.60299.65299.65465,154
Sep 2, 2024306.15306.50301.15302.60302.60432,139
Aug 30, 2024313.00315.50302.60304.75304.753,063,051
Aug 29, 2024302.45304.35297.90299.70299.70305,799
Aug 28, 2024302.50308.00300.50304.35304.35833,063
Aug 27, 2024295.85306.70294.30302.00302.00812,221
Aug 26, 2024298.00300.45296.05297.10297.10277,576
Aug 23, 2024302.60303.40298.35299.95299.95496,294
Aug 22, 2024298.20314.95296.40302.85302.853,114,234
Aug 21, 2024292.00301.50291.85297.60297.60706,902
Aug 20, 2024286.40294.35285.10291.80291.80614,975
Aug 19, 2024283.70289.15282.20286.40286.40418,662
Aug 16, 2024283.00286.60280.55281.80281.80381,517
Aug 14, 2024287.70288.00279.00280.15280.15391,482
Aug 13, 2024288.65297.20283.15286.70286.70685,977
Aug 12, 2024290.00293.95284.35288.50288.50586,209
Aug 9, 2024292.00294.15288.40290.20290.20480,671
Aug 8, 2024294.25296.50287.50290.15290.15663,053
Aug 7, 2024284.75296.45281.50294.25294.25939,187
Aug 6, 2024286.30293.40279.00279.85279.85574,695
Aug 5, 2024295.00297.00282.10284.50284.50982,302
Aug 2, 2024300.95304.95295.30300.85300.85643,764
Aug 1, 2024309.80310.90302.05304.30304.30817,713
Jul 31, 2024311.80315.40307.35309.15309.151,153,750
Jul 30, 2024308.00321.50306.80310.50310.502,481,259
Jul 29, 2024310.00313.80305.55308.10308.101,099,503
Jul 26, 2024305.00314.90302.70308.05308.052,129,296
Jul 25, 2024302.90308.10300.15303.85303.85837,721
Jul 24, 2024295.45309.60294.00305.40305.401,338,085
Jul 23, 2024302.90312.00282.70295.00295.002,232,358
Jul 22, 2024292.00316.40288.10302.85302.856,830,224
Jul 19, 2024304.30306.50290.15292.10292.101,278,024
Jul 18, 2024313.10313.20301.65303.35303.352,194,245
Jul 16, 2024320.30322.95311.90313.25313.251,439,027
Jul 15, 2024321.60328.95314.00318.95318.952,935,271
Jul 12, 2024310.35341.50306.60319.10319.1018,686,221
Jul 11, 2024308.00313.80305.85308.55308.551,225,032
Jul 10, 2024311.70313.95300.05306.00306.001,270,522
Jul 9, 2024314.20321.85309.10309.85309.851,508,621
Jul 8, 2024311.20320.50310.60312.70312.701,967,944
Jul 5, 2024310.05317.90308.15310.30310.301,776,509
Jul 4, 2024310.40314.20308.90309.55309.55852,498
Jul 3, 2024311.50317.95308.10308.85308.851,711,378
Jul 2, 2024311.00313.95305.00310.00310.001,126,008
Jul 1, 2024310.20316.00306.65309.60309.601,329,569
Jun 28, 2024310.60313.80306.30308.90308.901,418,712
Jun 27, 2024308.70328.95304.25306.80306.808,670,569
Jun 26, 2024308.35315.30304.25308.10308.101,460,973
Jun 25, 2024313.50315.95305.00306.30306.301,199,484
Jun 24, 2024303.80321.10299.65312.35312.354,674,877
Jun 21, 2024307.70309.60302.25304.05304.05986,226
Jun 20, 2024304.95313.90301.00306.55306.552,055,923
Jun 19, 2024309.20310.70297.40304.20304.201,452,328
Jun 18, 2024307.00322.90305.25307.45307.455,948,101
Jun 14, 2024306.55312.90303.10304.85304.851,334,756
Jun 13, 2024306.00311.85303.30305.95305.951,473,898
Jun 12, 2024303.00308.90300.05305.90305.901,311,855
Jun 11, 2024297.00309.40295.55301.85301.852,749,961
Jun 10, 2024300.40301.70293.70295.40295.401,583,587
Jun 7, 2024290.00302.00290.00297.45297.451,643,655
Jun 6, 2024278.35299.95278.35293.45293.452,302,968
Jun 5, 2024280.00286.45257.55275.55275.551,448,728
Jun 4, 2024305.95305.95248.00274.70274.702,063,640
Jun 3, 2024312.00312.95302.15305.45305.451,968,021
May 31, 2024303.45305.00293.40297.10297.101,498,126
May 30, 2024292.10311.95291.00303.45303.457,469,083
May 29, 2024288.90295.00281.25291.40291.401,542,188
May 28, 2024307.30308.80297.20300.80300.801,103,861
May 27, 2024310.00312.55301.20305.35305.351,611,170
May 24, 2024320.00320.40305.60307.50307.501,561,787
May 23, 2024319.95327.40311.30319.00319.002,397,792
May 22, 2024308.00333.00306.35318.35318.3517,136,645
May 21, 2024314.80314.80304.25305.75305.751,738,120
May 17, 2024308.00311.30304.40307.70307.702,386,160
May 16, 2024314.55315.90302.60304.75304.754,780,439
May 15, 2024285.80322.80285.80313.55313.5537,204,637
May 14, 2024282.00288.80280.35285.60285.60844,807
May 13, 2024277.50284.00270.15279.90279.901,059,623
May 10, 2024280.50282.90268.55277.90277.901,248,738
May 9, 2024289.30290.85272.95277.30277.30822,420
May 8, 2024281.05291.70281.05288.55288.551,283,137
May 7, 2024292.30303.00285.15292.60292.602,321,373
May 6, 2024302.00302.65286.75292.35292.351,289,095
May 3, 2024306.65307.40297.00300.10300.101,474,001
May 2, 2024308.55309.05303.45304.80304.801,569,143
Apr 30, 2024307.95312.75303.05307.00307.004,987,971
Apr 29, 2024294.45318.80291.25305.55305.5518,996,938
Apr 26, 2024293.70298.95289.50292.95292.951,901,268
Apr 25, 2024294.90297.70290.75293.50293.502,001,554
Apr 24, 2024295.00302.95290.50296.00296.007,126,050
Apr 23, 2024280.80312.70276.60293.30293.3029,556,348
Apr 22, 2024253.00285.50251.45279.45279.4522,381,623
Apr 19, 2024250.00253.90243.15248.20248.20781,923
Apr 18, 2024255.90261.50250.00251.85251.85767,159
Apr 16, 2024247.00258.15245.10253.90253.90667,206
Apr 15, 2024258.00258.00246.75252.05252.05861,469
Apr 12, 2024268.20269.90261.40262.80262.80548,868
Apr 10, 2024268.00277.20265.50268.25268.251,160,702
Apr 9, 2024271.10274.00263.55266.55266.55649,979
Apr 8, 2024277.20278.30268.80270.30270.30702,370
Apr 5, 2024272.05277.90268.80275.65275.651,192,199
Apr 4, 2024275.05277.75267.15270.75270.75978,441
Apr 3, 2024275.00281.00272.00273.20273.201,607,346
Apr 2, 2024271.05277.10267.55272.60272.601,810,680
Apr 1, 2024255.00272.95253.65270.60270.602,661,555
Mar 28, 2024256.15262.00249.50252.70252.701,770,095
Mar 27, 2024254.00260.00251.60253.85253.851,808,337
Mar 26, 2024258.00259.90251.10252.65252.651,536,697
Mar 22, 2024252.30264.85252.30261.00261.001,939,846
Mar 21, 2024251.90260.90251.90256.10256.101,540,350
Mar 20, 2024253.90256.50245.40248.55248.551,884,617
Mar 19, 2024257.50258.30249.15251.75251.751,337,633
Mar 18, 2024259.95271.00252.30255.85255.854,416,096
Mar 15, 2024269.80274.40249.05259.95259.955,647,031
Mar 14, 2024233.55280.00226.55276.55276.559,532,753
Mar 13, 2024259.00262.45230.00233.75233.752,135,085
Mar 12, 2024265.00269.30255.85261.45261.451,371,428
Mar 11, 2024280.95281.10263.05264.95264.951,165,019
Mar 7, 2024283.00287.95279.00280.25280.25849,717
Mar 6, 2024289.00291.55282.00283.70283.70779,745
Mar 5, 2024293.00296.90287.20289.55289.551,032,046
Mar 4, 2024296.50299.00290.80293.05293.051,047,439
Mar 1, 2024298.45302.40288.50292.30292.302,111,485
Feb 29, 2024302.50304.50292.60298.45298.45912,471
Feb 28, 2024315.50315.60300.00301.65301.651,013,122
Feb 27, 2024318.50324.80312.80315.10315.101,767,172
Feb 26, 2024316.00323.00309.30318.50318.501,591,004
Feb 23, 2024315.00322.50312.75314.65314.651,261,974
Feb 22, 2024316.95318.95305.50312.40312.401,517,324
Feb 21, 2024326.00327.75311.00314.65314.651,538,225
Feb 20, 2024329.55334.45322.00325.40325.402,036,970
Feb 19, 2024318.00334.85317.80327.25327.254,253,822
Feb 16, 2024315.90320.60308.55312.50312.501,621,272
Feb 15, 2024304.00324.50303.10315.90315.906,446,645
Feb 14, 2024290.00303.25285.10296.55296.552,196,709
Feb 13, 2024285.00315.05284.15292.65292.658,913,923
Feb 12, 2024327.55329.40265.45281.25281.253,242,511
Feb 9, 2024345.60346.25321.20327.55327.551,895,565
Feb 8, 2024351.40353.50340.60343.35343.351,412,150
Feb 7, 2024356.95361.00344.40348.70348.701,538,047
Feb 6, 2024345.60358.50342.50353.65353.652,938,304
Feb 5, 2024344.10366.00340.05344.05344.056,340,451
Feb 2, 2024345.40351.30340.15341.90341.901,458,117
Feb 1, 2024345.20352.85339.35342.00342.002,431,058
Jan 31, 2024340.80348.65338.60341.05341.052,225,502
Jan 30, 2024335.45364.00335.40338.65338.658,297,105
Jan 29, 2024344.90344.90332.00333.10333.101,442,072
Jan 25, 2024345.90351.90337.85341.65341.651,755,999
Jan 24, 2024330.50348.50322.50343.50343.503,992,944
Jan 23, 2024357.00358.30327.10330.90330.903,572,618
Jan 19, 2024352.05363.70340.90342.80342.806,125,770
Jan 18, 2024366.60374.95337.00347.05347.059,359,912
Jan 17, 2024362.00384.30353.80366.65366.6516,361,263

Related Tickers

HFCL.NS HFCL Limited
103.75
+1.38%
 
TEJASNET.NS Tejas Networks Limited
1,059.40
+0.84%
 
ASTRAMICRO.NS Astra Microwave Products Limited
775.65
+1.00%
 
AVANTEL.NS Avantel Limited
139.80
+0.37%
 
STLTECH.NS Sterlite Technologies Limited
111.76
+2.19%
 
02H0.SG Hexatronic Group AB
3.0190
-0.03%
 
OTOW O2 Secure Wireless, Inc.
0.0001
0.00%
 
PANACHE.NS Panache Digilife Limited
313.10
+1.99%
 
ADCINDIA.BO ADC India Communications Limited
1,484.80
-2.35%
 
VALIANT.BO Valiant Communications Limited
608.40
+5.23%