Price Data Selection & Download
India Tourism Development Corporation Share Price All Time Records & Statistics (Dec 2016 - May 2026)
2316 daily OHLCV records on NSE from Dec. 2016 to May 2026. Explore ITDC fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹930.80
July 08, 2024
NSE Exchange
Share Price All Time Low
₹104.70
March 24, 2020
NSE Exchange
Highest Volume Trading Day
34,374,583
April 10, 2026 • ₹610.40
NSE Exchange
Share Price History Data (Dec 2016 - May 2026)
ITDC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹550.00 | ₹555.70 | ₹545.15 | ₹549.25 | 26,211 |
| 2026-05-26 | ₹550.00 | ₹564.85 | ₹548.00 | ₹549.25 | 26,906 |
| 2026-05-25 | ₹555.00 | ₹561.90 | ₹552.35 | ₹554.80 | 37,742 |
| 2026-05-22 | ₹541.00 | ₹555.00 | ₹540.00 | ₹550.05 | 36,756 |
| 2026-05-21 | ₹550.00 | ₹556.95 | ₹541.00 | ₹548.55 | 37,500 |
| 2026-05-20 | ₹538.05 | ₹548.15 | ₹536.80 | ₹543.80 | 23,748 |
| 2026-05-19 | ₹545.00 | ₹559.90 | ₹537.80 | ₹547.55 | 45,040 |
| 2026-05-18 | ₹538.00 | ₹545.00 | ₹527.05 | ₹540.45 | 32,656 |
| 2026-05-15 | ₹559.50 | ₹562.05 | ₹546.00 | ₹548.35 | 28,263 |
| 2026-05-14 | ₹560.60 | ₹568.35 | ₹551.70 | ₹559.50 | 42,247 |
| 2026-05-13 | ₹565.00 | ₹570.95 | ₹555.40 | ₹560.50 | 46,953 |
| 2026-05-12 | ₹598.00 | ₹598.00 | ₹562.00 | ₹568.10 | 90,904 |
| 2026-05-11 | ₹589.00 | ₹616.05 | ₹566.65 | ₹587.50 | 306,474 |
| 2026-05-08 | ₹593.00 | ₹599.00 | ₹581.00 | ₹584.15 | 61,494 |
| 2026-05-07 | ₹599.00 | ₹601.00 | ₹590.35 | ₹593.50 | 52,300 |
| 2026-05-06 | ₹584.30 | ₹608.95 | ₹582.00 | ₹592.10 | 138,234 |
| 2026-05-05 | ₹577.20 | ₹596.50 | ₹575.60 | ₹581.70 | 60,498 |
| 2026-05-04 | ₹590.00 | ₹596.00 | ₹581.00 | ₹584.90 | 63,364 |
| 2026-04-30 | ₹595.05 | ₹595.05 | ₹582.60 | ₹586.50 | 67,831 |
| 2026-04-29 | ₹594.90 | ₹600.00 | ₹589.30 | ₹595.50 | 90,424 |
| 2026-04-28 | ₹601.60 | ₹601.60 | ₹587.45 | ₹591.40 | 68,199 |
| 2026-04-27 | ₹593.00 | ₹614.90 | ₹586.00 | ₹601.60 | 173,629 |
| 2026-04-24 | ₹608.00 | ₹613.00 | ₹580.55 | ₹584.95 | 151,019 |
| 2026-04-23 | ₹618.35 | ₹624.20 | ₹605.00 | ₹607.50 | 141,537 |
| 2026-04-22 | ₹620.00 | ₹632.90 | ₹614.00 | ₹618.35 | 249,945 |
| 2026-04-21 | ₹609.00 | ₹668.90 | ₹597.45 | ₹627.95 | 1,309,988 |
| 2026-04-20 | ₹616.25 | ₹634.30 | ₹604.15 | ₹608.10 | 298,094 |
| 2026-04-17 | ₹638.95 | ₹645.00 | ₹614.00 | ₹616.25 | 388,802 |
| 2026-04-16 | ₹653.95 | ₹653.95 | ₹630.10 | ₹638.20 | 861,308 |
| 2026-04-15 | ₹632.95 | ₹664.80 | ₹630.35 | ₹643.50 | 4,445,999 |
| 2026-04-13 | ₹607.35 | ₹671.40 | ₹573.00 | ₹632.65 | 13,059,604 |
| 2026-04-10 | ₹559.95 | ₹635.20 | ₹545.90 | ₹610.40 | 34,374,583 |
| 2026-04-09 | ₹441.15 | ₹529.35 | ₹437.10 | ₹529.35 | 12,137,619 |
| 2026-04-08 | ₹428.00 | ₹444.95 | ₹426.15 | ₹441.15 | 56,197 |
| 2026-04-07 | ₹408.00 | ₹418.00 | ₹399.35 | ₹412.90 | 26,628 |
| 2026-04-06 | ₹405.70 | ₹411.15 | ₹396.10 | ₹408.00 | 15,600 |
| 2026-04-02 | ₹395.00 | ₹407.85 | ₹382.00 | ₹405.70 | 26,615 |
| 2026-04-01 | ₹374.05 | ₹402.90 | ₹374.05 | ₹395.50 | 64,158 |
| 2026-03-30 | ₹387.25 | ₹387.30 | ₹368.00 | ₹370.50 | 44,735 |
| 2026-03-27 | ₹410.00 | ₹411.75 | ₹385.00 | ₹387.25 | 71,568 |
| 2026-03-25 | ₹405.15 | ₹423.90 | ₹405.00 | ₹413.55 | 41,087 |
| 2026-03-24 | ₹396.00 | ₹406.15 | ₹389.55 | ₹404.15 | 42,899 |
| 2026-03-23 | ₹424.00 | ₹424.15 | ₹386.55 | ₹390.05 | 75,158 |
| 2026-03-20 | ₹420.25 | ₹433.90 | ₹420.25 | ₹426.70 | 26,713 |
| 2026-03-19 | ₹437.20 | ₹439.80 | ₹418.00 | ₹420.00 | 29,090 |
| 2026-03-18 | ₹429.00 | ₹455.00 | ₹429.00 | ₹441.85 | 67,921 |
| 2026-03-17 | ₹427.10 | ₹430.90 | ₹422.20 | ₹426.45 | 21,569 |
| 2026-03-16 | ₹441.00 | ₹441.00 | ₹419.40 | ₹426.05 | 28,668 |
| 2026-03-13 | ₹463.95 | ₹463.95 | ₹436.40 | ₹439.35 | 25,094 |
| 2026-03-12 | ₹462.20 | ₹471.20 | ₹450.00 | ₹464.25 | 28,448 |
| 2026-03-11 | ₹460.00 | ₹475.40 | ₹460.00 | ₹465.10 | 24,160 |
| 2026-03-10 | ₹470.00 | ₹479.90 | ₹459.00 | ₹462.05 | 53,426 |
| 2026-03-09 | ₹480.00 | ₹480.00 | ₹460.00 | ₹464.05 | 24,909 |
| 2026-03-06 | ₹493.00 | ₹494.45 | ₹480.00 | ₹482.05 | 21,087 |
| 2026-03-05 | ₹480.90 | ₹495.80 | ₹473.05 | ₹491.85 | 29,984 |
| 2026-03-04 | ₹490.00 | ₹493.20 | ₹476.50 | ₹479.60 | 28,484 |
| 2026-03-02 | ₹515.00 | ₹515.00 | ₹493.65 | ₹496.20 | 47,953 |
| 2026-02-27 | ₹532.95 | ₹533.40 | ₹523.05 | ₹525.70 | 13,376 |
| 2026-02-26 | ₹534.10 | ₹534.60 | ₹529.00 | ₹530.80 | 12,971 |
| 2026-02-25 | ₹532.55 | ₹538.80 | ₹528.30 | ₹530.20 | 11,713 |
| 2026-02-24 | ₹536.80 | ₹540.00 | ₹530.40 | ₹532.55 | 15,736 |
| 2026-02-23 | ₹534.95 | ₹541.10 | ₹529.05 | ₹531.30 | 14,544 |
| 2026-02-20 | ₹532.00 | ₹557.40 | ₹529.30 | ₹532.00 | 41,139 |
| 2026-02-19 | ₹540.00 | ₹543.00 | ₹532.00 | ₹534.35 | 15,503 |
| 2026-02-18 | ₹540.00 | ₹544.90 | ₹537.00 | ₹538.75 | 11,892 |
| 2026-02-17 | ₹541.00 | ₹548.45 | ₹537.10 | ₹540.55 | 20,871 |
| 2026-02-16 | ₹530.00 | ₹563.65 | ₹530.00 | ₹541.00 | 82,614 |
| 2026-02-13 | ₹543.40 | ₹547.95 | ₹530.15 | ₹532.95 | 22,606 |
| 2026-02-12 | ₹545.40 | ₹548.50 | ₹542.20 | ₹543.40 | 16,148 |
| 2026-02-11 | ₹553.70 | ₹553.80 | ₹544.45 | ₹548.65 | 32,404 |
| 2026-02-10 | ₹555.00 | ₹596.75 | ₹550.00 | ₹554.50 | 538,843 |
| 2026-02-09 | ₹530.00 | ₹549.80 | ₹527.15 | ₹542.85 | 51,046 |
| 2026-02-06 | ₹532.00 | ₹534.00 | ₹520.00 | ₹527.80 | 26,923 |
| 2026-02-05 | ₹538.85 | ₹543.50 | ₹532.00 | ₹534.05 | 22,961 |
| 2026-02-04 | ₹536.95 | ₹542.00 | ₹530.55 | ₹538.85 | 45,615 |
| 2026-02-03 | ₹545.85 | ₹553.80 | ₹534.05 | ₹536.70 | 72,836 |
| 2026-02-02 | ₹560.50 | ₹579.90 | ₹530.05 | ₹535.20 | 426,491 |
| 2026-02-01 | ₹534.80 | ₹606.00 | ₹534.45 | ₹556.05 | 4,319,617 |
| 2026-01-30 | ₹510.20 | ₹534.10 | ₹506.75 | ₹525.50 | 30,900 |
| 2026-01-29 | ₹514.95 | ₹521.10 | ₹504.00 | ₹512.85 | 22,163 |
| 2026-01-28 | ₹504.90 | ₹515.00 | ₹500.20 | ₹513.70 | 26,223 |
| 2026-01-27 | ₹504.90 | ₹504.90 | ₹485.85 | ₹497.25 | 28,969 |
| 2026-01-23 | ₹528.00 | ₹528.00 | ₹500.00 | ₹501.05 | 28,953 |
| 2026-01-22 | ₹525.00 | ₹538.35 | ₹521.55 | ₹524.55 | 19,987 |
| 2026-01-21 | ₹540.00 | ₹540.90 | ₹517.80 | ₹521.00 | 40,981 |
| 2026-01-20 | ₹554.80 | ₹555.00 | ₹535.25 | ₹538.40 | 16,552 |
| 2026-01-19 | ₹560.50 | ₹563.20 | ₹550.00 | ₹551.35 | 13,860 |
| 2026-01-16 | ₹568.00 | ₹572.00 | ₹560.25 | ₹563.10 | 13,158 |
| 2026-01-14 | ₹568.10 | ₹579.95 | ₹565.25 | ₹568.80 | 25,441 |
| 2026-01-13 | ₹560.05 | ₹574.00 | ₹560.05 | ₹568.10 | 17,029 |
| 2026-01-12 | ₹563.00 | ₹570.90 | ₹548.35 | ₹564.70 | 18,725 |
| 2026-01-09 | ₹565.20 | ₹574.55 | ₹557.20 | ₹563.35 | 22,057 |
| 2026-01-08 | ₹585.55 | ₹592.80 | ₹565.50 | ₹568.75 | 31,750 |
| 2026-01-07 | ₹585.00 | ₹593.75 | ₹582.45 | ₹588.50 | 15,737 |
| 2026-01-06 | ₹598.80 | ₹600.00 | ₹580.30 | ₹584.80 | 29,423 |
| 2026-01-05 | ₹605.00 | ₹609.60 | ₹592.15 | ₹595.75 | 25,583 |
| 2026-01-02 | ₹615.05 | ₹625.00 | ₹605.10 | ₹607.65 | 76,091 |
| 2026-01-01 | ₹591.80 | ₹627.95 | ₹585.45 | ₹607.05 | 310,010 |
India Tourism Development Corporation Share Price Performance Analysis (Dec 2016 - May 2026)
ITDC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.52%
₹607.05 → ₹549.25
Year to Date
Price Volatility
12.19%
Low Volatility
Year to Date
Average Daily Volume
780,892
Year to Date Average
NSE Exchange
India Tourism Development Corporation Share Price History – Frequently Asked Questions
Common questions about ITDC historical data and records. For live price, key ratios and fundamentals, see ITDC stock price BSE.
What is the all-time high share price of India Tourism Development Corporation (ITDC)?
The all-time high share price of India Tourism Development Corporation was ₹930.8 recorded on July 08, 2024 on the NSE exchange.
What is the all-time low share price of India Tourism Development Corporation (ITDC)?
The all-time low share price of India Tourism Development Corporation was ₹104.7 recorded on March 24, 2020 on the NSE exchange.
How can I download ITDC historical share price data?
You can download India Tourism Development Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ITDC shares?
The highest trading volume day for India Tourism Development Corporation was 34,374,583 shares traded on April 10, 2026 on the NSE exchange, with share price at ₹610.4.