Price Data Selection & Download
ITI Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹592.70
January 07, 2025
NSE Exchange
Share Price All Time Low
₹10.35
May 17, 2004
NSE Exchange
Highest Volume Trading Day
114,616,442
November 11, 2024 • ₹327.35
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
ITI daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹276.00 | ₹276.90 | ₹272.05 | ₹275.15 | 176,666 |
| 2026-07-23 | ₹279.90 | ₹279.90 | ₹276.55 | ₹277.60 | 157,248 |
| 2026-07-22 | ₹285.65 | ₹285.95 | ₹278.10 | ₹280.65 | 270,565 |
| 2026-07-21 | ₹282.00 | ₹288.00 | ₹281.15 | ₹285.65 | 312,301 |
| 2026-07-20 | ₹283.00 | ₹284.10 | ₹280.05 | ₹281.80 | 210,659 |
| 2026-07-17 | ₹287.00 | ₹287.60 | ₹283.20 | ₹284.50 | 379,961 |
| 2026-07-16 | ₹284.95 | ₹302.40 | ₹280.50 | ₹285.85 | 3,918,015 |
| 2026-07-15 | ₹290.80 | ₹296.95 | ₹283.45 | ₹284.50 | 1,101,114 |
| 2026-07-14 | ₹290.55 | ₹292.15 | ₹285.10 | ₹286.55 | 203,182 |
| 2026-07-13 | ₹290.25 | ₹291.65 | ₹287.85 | ₹290.55 | 235,457 |
| 2026-07-10 | ₹291.00 | ₹294.85 | ₹288.75 | ₹290.25 | 274,661 |
| 2026-07-09 | ₹286.20 | ₹291.05 | ₹286.00 | ₹287.75 | 272,020 |
| 2026-07-08 | ₹292.45 | ₹294.45 | ₹283.20 | ₹284.90 | 354,558 |
| 2026-07-07 | ₹298.00 | ₹298.45 | ₹290.60 | ₹292.15 | 307,116 |
| 2026-07-06 | ₹300.00 | ₹303.30 | ₹296.40 | ₹297.10 | 311,799 |
| 2026-07-03 | ₹303.85 | ₹304.00 | ₹296.30 | ₹297.95 | 262,814 |
| 2026-07-02 | ₹303.15 | ₹304.00 | ₹298.20 | ₹299.70 | 296,627 |
| 2026-07-01 | ₹298.00 | ₹308.40 | ₹298.00 | ₹301.80 | 780,567 |
| 2026-06-30 | ₹296.75 | ₹300.45 | ₹296.75 | ₹297.70 | 204,863 |
| 2026-06-29 | ₹303.10 | ₹304.00 | ₹295.05 | ₹296.10 | 313,321 |
| 2026-06-25 | ₹308.60 | ₹311.00 | ₹300.05 | ₹301.60 | 399,401 |
| 2026-06-24 | ₹308.00 | ₹311.30 | ₹305.10 | ₹307.45 | 305,563 |
| 2026-06-23 | ₹312.00 | ₹313.10 | ₹305.80 | ₹308.60 | 481,302 |
| 2026-06-22 | ₹313.65 | ₹318.50 | ₹310.30 | ₹311.25 | 746,842 |
| 2026-06-19 | ₹310.75 | ₹325.85 | ₹309.15 | ₹312.45 | 2,700,187 |
| 2026-06-18 | ₹308.90 | ₹316.80 | ₹307.00 | ₹311.15 | 1,654,990 |
| 2026-06-17 | ₹305.95 | ₹314.40 | ₹304.55 | ₹306.20 | 1,350,463 |
| 2026-06-16 | ₹303.85 | ₹309.45 | ₹301.75 | ₹303.15 | 546,786 |
| 2026-06-15 | ₹302.00 | ₹306.45 | ₹301.00 | ₹301.75 | 457,627 |
| 2026-06-12 | ₹295.90 | ₹301.00 | ₹292.00 | ₹299.25 | 763,910 |
| 2026-06-11 | ₹293.00 | ₹293.50 | ₹287.25 | ₹288.80 | 234,982 |
| 2026-06-10 | ₹302.00 | ₹303.65 | ₹292.00 | ₹293.75 | 249,396 |
| 2026-06-09 | ₹296.95 | ₹302.25 | ₹295.65 | ₹300.20 | 299,267 |
| 2026-06-08 | ₹298.95 | ₹306.60 | ₹293.00 | ₹296.30 | 453,318 |
| 2026-06-05 | ₹302.80 | ₹310.45 | ₹300.10 | ₹302.00 | 777,791 |
| 2026-06-04 | ₹296.10 | ₹309.00 | ₹294.90 | ₹301.80 | 1,206,671 |
| 2026-06-03 | ₹296.50 | ₹298.80 | ₹292.30 | ₹297.55 | 388,430 |
| 2026-06-02 | ₹294.50 | ₹298.05 | ₹289.00 | ₹296.60 | 375,933 |
| 2026-06-01 | ₹301.80 | ₹304.00 | ₹293.50 | ₹295.45 | 481,825 |
| 2026-05-29 | ₹307.15 | ₹313.65 | ₹297.15 | ₹300.40 | 1,947,665 |
| 2026-05-27 | ₹303.00 | ₹303.95 | ₹298.60 | ₹301.40 | 640,114 |
| 2026-05-26 | ₹293.00 | ₹312.20 | ₹292.00 | ₹300.30 | 4,401,502 |
| 2026-05-25 | ₹290.75 | ₹295.75 | ₹290.00 | ₹290.75 | 491,161 |
| 2026-05-22 | ₹288.00 | ₹292.35 | ₹287.40 | ₹288.60 | 318,979 |
| 2026-05-21 | ₹289.90 | ₹292.20 | ₹286.15 | ₹287.20 | 334,795 |
| 2026-05-20 | ₹283.75 | ₹287.50 | ₹280.25 | ₹286.00 | 280,335 |
| 2026-05-19 | ₹284.00 | ₹289.70 | ₹284.00 | ₹285.85 | 290,491 |
| 2026-05-18 | ₹285.00 | ₹285.50 | ₹277.50 | ₹284.25 | 293,169 |
| 2026-05-15 | ₹292.20 | ₹293.40 | ₹285.10 | ₹286.75 | 361,700 |
| 2026-05-14 | ₹290.10 | ₹294.20 | ₹283.05 | ₹291.30 | 479,567 |
| 2026-05-13 | ₹284.00 | ₹290.00 | ₹283.25 | ₹289.05 | 394,699 |
| 2026-05-12 | ₹292.75 | ₹294.05 | ₹281.10 | ₹283.00 | 393,254 |
| 2026-05-11 | ₹298.55 | ₹298.80 | ₹292.05 | ₹293.15 | 435,052 |
| 2026-05-08 | ₹303.65 | ₹304.60 | ₹299.30 | ₹300.05 | 491,285 |
| 2026-05-07 | ₹303.50 | ₹307.50 | ₹300.50 | ₹303.65 | 813,302 |
| 2026-05-06 | ₹303.30 | ₹304.20 | ₹299.10 | ₹302.10 | 484,423 |
| 2026-05-05 | ₹300.00 | ₹310.80 | ₹299.30 | ₹301.70 | 987,823 |
| 2026-05-04 | ₹301.40 | ₹303.70 | ₹296.30 | ₹299.90 | 563,978 |
| 2026-04-30 | ₹302.50 | ₹302.55 | ₹294.54 | ₹298.88 | 555,272 |
| 2026-04-29 | ₹305.32 | ₹306.89 | ₹301.07 | ₹302.77 | 627,403 |
| 2026-04-28 | ₹300.00 | ₹312.34 | ₹298.13 | ₹305.51 | 1,944,429 |
| 2026-04-27 | ₹299.29 | ₹303.20 | ₹298.51 | ₹299.67 | 732,437 |
| 2026-04-24 | ₹304.00 | ₹306.75 | ₹295.01 | ₹298.19 | 972,669 |
| 2026-04-23 | ₹302.76 | ₹306.95 | ₹300.11 | ₹303.85 | 1,571,872 |
| 2026-04-22 | ₹293.95 | ₹319.90 | ₹292.61 | ₹304.23 | 32,536,647 |
| 2026-04-21 | ₹291.00 | ₹302.96 | ₹291.00 | ₹294.19 | 983,066 |
| 2026-04-20 | ₹297.00 | ₹297.68 | ₹291.00 | ₹291.91 | 671,337 |
| 2026-04-17 | ₹292.10 | ₹307.93 | ₹291.28 | ₹297.33 | 3,123,698 |
| 2026-04-16 | ₹294.00 | ₹296.75 | ₹289.25 | ₹291.04 | 808,172 |
| 2026-04-15 | ₹294.75 | ₹296.99 | ₹290.88 | ₹291.60 | 1,331,304 |
| 2026-04-13 | ₹287.14 | ₹291.00 | ₹278.49 | ₹289.07 | 1,863,100 |
| 2026-04-10 | ₹296.00 | ₹298.08 | ₹290.15 | ₹292.46 | 7,160,762 |
| 2026-04-09 | ₹268.30 | ₹303.90 | ₹265.22 | ₹297.39 | 96,009,610 |
| 2026-04-08 | ₹268.39 | ₹268.39 | ₹261.63 | ₹266.75 | 982,278 |
| 2026-04-07 | ₹257.00 | ₹261.95 | ₹255.21 | ₹256.84 | 500,345 |
| 2026-04-06 | ₹254.99 | ₹259.54 | ₹250.61 | ₹258.22 | 581,799 |
| 2026-04-02 | ₹250.01 | ₹256.87 | ₹245.87 | ₹254.83 | 571,761 |
| 2026-04-01 | ₹248.79 | ₹256.80 | ₹245.03 | ₹255.34 | 931,855 |
| 2026-03-30 | ₹251.10 | ₹251.10 | ₹237.00 | ₹239.05 | 764,353 |
| 2026-03-27 | ₹260.15 | ₹260.60 | ₹250.00 | ₹252.00 | 725,989 |
| 2026-03-25 | ₹257.00 | ₹263.20 | ₹257.00 | ₹260.60 | 703,395 |
| 2026-03-24 | ₹262.00 | ₹262.30 | ₹251.05 | ₹256.05 | 941,119 |
| 2026-03-23 | ₹266.00 | ₹269.00 | ₹250.05 | ₹253.45 | 1,289,598 |
| 2026-03-20 | ₹272.55 | ₹274.40 | ₹267.10 | ₹270.60 | 2,147,397 |
| 2026-03-19 | ₹261.60 | ₹285.70 | ₹257.50 | ₹274.55 | 30,474,771 |
| 2026-03-18 | ₹275.00 | ₹276.55 | ₹261.35 | ₹264.40 | 7,475,145 |
| 2026-03-17 | ₹293.15 | ₹297.70 | ₹270.00 | ₹275.25 | 40,480,691 |
| 2026-03-16 | ₹243.05 | ₹289.80 | ₹240.00 | ₹277.15 | 87,087,971 |
| 2026-03-13 | ₹261.00 | ₹261.00 | ₹240.45 | ₹242.30 | 488,634 |
| 2026-03-12 | ₹253.35 | ₹262.60 | ₹246.35 | ₹258.95 | 428,538 |
| 2026-03-11 | ₹256.80 | ₹263.90 | ₹252.10 | ₹253.40 | 249,594 |
| 2026-03-10 | ₹254.00 | ₹257.70 | ₹251.25 | ₹256.80 | 198,775 |
| 2026-03-09 | ₹253.00 | ₹253.90 | ₹246.10 | ₹250.80 | 245,110 |
| 2026-03-06 | ₹258.05 | ₹268.20 | ₹256.10 | ₹259.15 | 441,526 |
| 2026-03-05 | ₹255.00 | ₹262.55 | ₹252.50 | ₹256.70 | 377,816 |
| 2026-03-04 | ₹255.30 | ₹257.05 | ₹250.55 | ₹253.30 | 278,853 |
| 2026-03-02 | ₹251.10 | ₹267.00 | ₹251.10 | ₹260.50 | 379,240 |
| 2026-02-27 | ₹273.00 | ₹274.65 | ₹268.00 | ₹270.30 | 114,609 |
| 2026-02-26 | ₹272.00 | ₹277.60 | ₹272.00 | ₹273.60 | 245,016 |
| 2026-02-25 | ₹274.90 | ₹278.20 | ₹270.00 | ₹270.80 | 203,931 |
| 2026-02-24 | ₹276.00 | ₹278.35 | ₹272.15 | ₹273.50 | 191,152 |
| 2026-02-23 | ₹280.90 | ₹282.75 | ₹276.50 | ₹278.45 | 155,455 |
| 2026-02-20 | ₹283.00 | ₹283.35 | ₹278.50 | ₹280.60 | 185,673 |
| 2026-02-19 | ₹288.00 | ₹288.00 | ₹280.00 | ₹281.75 | 180,101 |
| 2026-02-18 | ₹286.90 | ₹289.90 | ₹284.90 | ₹285.80 | 223,911 |
| 2026-02-17 | ₹283.50 | ₹287.00 | ₹282.85 | ₹283.85 | 188,239 |
| 2026-02-16 | ₹289.80 | ₹289.80 | ₹281.55 | ₹282.75 | 352,116 |
| 2026-02-13 | ₹291.95 | ₹291.95 | ₹285.80 | ₹289.10 | 243,309 |
| 2026-02-12 | ₹293.00 | ₹296.55 | ₹288.75 | ₹293.60 | 360,751 |
| 2026-02-11 | ₹297.80 | ₹298.00 | ₹291.40 | ₹293.50 | 231,689 |
| 2026-02-10 | ₹296.00 | ₹305.60 | ₹294.50 | ₹296.00 | 737,642 |
| 2026-02-09 | ₹290.25 | ₹295.35 | ₹290.25 | ₹294.00 | 447,703 |
| 2026-02-06 | ₹291.90 | ₹291.90 | ₹287.60 | ₹289.90 | 281,882 |
| 2026-02-05 | ₹290.80 | ₹300.80 | ₹288.80 | ₹293.35 | 940,925 |
| 2026-02-04 | ₹289.50 | ₹292.00 | ₹287.00 | ₹290.75 | 288,425 |
| 2026-02-03 | ₹295.00 | ₹295.95 | ₹285.90 | ₹289.30 | 317,971 |
| 2026-02-02 | ₹284.50 | ₹287.90 | ₹276.50 | ₹283.45 | 406,319 |
| 2026-02-01 | ₹290.70 | ₹298.85 | ₹281.30 | ₹282.80 | 656,217 |
| 2026-01-30 | ₹288.50 | ₹295.80 | ₹285.70 | ₹288.95 | 567,610 |
| 2026-01-29 | ₹295.00 | ₹296.00 | ₹286.05 | ₹291.35 | 541,792 |
| 2026-01-28 | ₹282.00 | ₹302.00 | ₹281.80 | ₹292.90 | 2,246,016 |
| 2026-01-27 | ₹280.00 | ₹283.50 | ₹271.00 | ₹279.05 | 470,325 |
| 2026-01-23 | ₹292.00 | ₹292.00 | ₹277.00 | ₹279.65 | 302,733 |
| 2026-01-22 | ₹291.90 | ₹293.80 | ₹288.00 | ₹290.70 | 340,402 |
| 2026-01-21 | ₹290.55 | ₹291.75 | ₹281.25 | ₹286.60 | 605,205 |
| 2026-01-20 | ₹297.00 | ₹300.70 | ₹289.00 | ₹290.55 | 617,105 |
| 2026-01-19 | ₹299.10 | ₹300.00 | ₹296.20 | ₹297.60 | 286,699 |
| 2026-01-16 | ₹302.35 | ₹304.90 | ₹300.50 | ₹301.95 | 507,557 |
| 2026-01-14 | ₹305.00 | ₹305.00 | ₹300.10 | ₹301.05 | 640,265 |
| 2026-01-13 | ₹298.80 | ₹317.85 | ₹298.35 | ₹305.00 | 15,723,808 |
| 2026-01-12 | ₹300.50 | ₹300.50 | ₹289.30 | ₹296.10 | 531,006 |
| 2026-01-09 | ₹303.00 | ₹304.35 | ₹296.50 | ₹298.55 | 419,831 |
| 2026-01-08 | ₹310.10 | ₹311.35 | ₹301.10 | ₹303.60 | 338,433 |
| 2026-01-07 | ₹310.00 | ₹310.95 | ₹307.20 | ₹310.10 | 278,370 |
| 2026-01-06 | ₹313.45 | ₹314.25 | ₹308.15 | ₹309.45 | 305,608 |
| 2026-01-05 | ₹313.00 | ₹321.45 | ₹311.30 | ₹312.25 | 530,592 |
| 2026-01-02 | ₹311.95 | ₹314.40 | ₹310.35 | ₹312.05 | 422,132 |
| 2026-01-01 | ₹312.40 | ₹314.85 | ₹310.10 | ₹310.85 | 419,012 |
ITI Share Price Performance Analysis (Jan 2003 - Jul 2026)
ITI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.48%
₹310.85 → ₹275.15
Year to Date
Price Volatility
5.68%
Low Volatility
Year to Date
Average Daily Volume
2,908,024
Year to Date Average
NSE Exchange
ITI Share Price History – Frequently Asked Questions
Common questions about ITI historical data and records. For live price, key ratios and fundamentals, see ITI screener.
What is the all-time high share price of ITI (ITI)?
The all-time high share price of ITI was ₹592.7 recorded on January 07, 2025 on the NSE exchange.
What is the all-time low share price of ITI (ITI)?
The all-time low share price of ITI was ₹10.35 recorded on May 17, 2004 on the NSE exchange.
How can I download ITI historical share price data?
You can download ITI 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 ITI shares?
The highest trading volume day for ITI was 114,616,442 shares traded on November 11, 2024 on the NSE exchange, with share price at ₹327.35.