Price Data Selection & Download
Indian Terrain Share Price All Time Records & Statistics (Mar 2011 - May 2026)
3745 daily OHLCV records on NSE from March 2011 to May 2026. Compare with Indian Terrain valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹253.00
October 10, 2017
NSE Exchange
Share Price All Time Low
₹6.01
April 02, 2013
NSE Exchange
Highest Volume Trading Day
6,734,356
January 11, 2021 • ₹50.30
NSE Exchange
Share Price History Data (Mar 2011 - May 2026)
INDTERRAIN 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 | ₹32.34 | ₹33.19 | ₹31.65 | ₹32.78 | 10,421 |
| 2026-05-26 | ₹32.20 | ₹32.80 | ₹32.20 | ₹32.34 | 4,933 |
| 2026-05-25 | ₹33.10 | ₹33.35 | ₹32.06 | ₹32.21 | 11,997 |
| 2026-05-22 | ₹33.74 | ₹33.74 | ₹31.20 | ₹32.43 | 7,482 |
| 2026-05-21 | ₹31.62 | ₹33.80 | ₹31.62 | ₹33.17 | 19,351 |
| 2026-05-20 | ₹31.81 | ₹32.48 | ₹31.41 | ₹31.63 | 4,339 |
| 2026-05-19 | ₹31.10 | ₹32.66 | ₹31.10 | ₹31.72 | 7,321 |
| 2026-05-18 | ₹31.89 | ₹31.89 | ₹30.90 | ₹31.10 | 9,136 |
| 2026-05-15 | ₹31.40 | ₹32.00 | ₹31.01 | ₹31.84 | 6,359 |
| 2026-05-14 | ₹30.30 | ₹31.65 | ₹30.30 | ₹31.39 | 11,992 |
| 2026-05-13 | ₹30.00 | ₹31.90 | ₹30.00 | ₹30.90 | 27,930 |
| 2026-05-12 | ₹30.51 | ₹31.89 | ₹29.20 | ₹30.00 | 35,769 |
| 2026-05-11 | ₹31.90 | ₹31.90 | ₹30.50 | ₹30.63 | 20,356 |
| 2026-05-08 | ₹32.30 | ₹32.68 | ₹31.30 | ₹32.01 | 8,429 |
| 2026-05-07 | ₹31.00 | ₹32.50 | ₹31.00 | ₹32.24 | 14,382 |
| 2026-05-06 | ₹32.40 | ₹32.40 | ₹30.25 | ₹31.37 | 14,742 |
| 2026-05-05 | ₹30.65 | ₹31.55 | ₹30.30 | ₹30.36 | 10,585 |
| 2026-05-04 | ₹30.15 | ₹31.70 | ₹30.15 | ₹30.66 | 7,335 |
| 2026-04-30 | ₹30.20 | ₹30.89 | ₹30.06 | ₹30.13 | 6,469 |
| 2026-04-29 | ₹30.84 | ₹31.50 | ₹30.20 | ₹30.61 | 17,750 |
| 2026-04-28 | ₹30.50 | ₹31.98 | ₹30.50 | ₹30.84 | 88,034 |
| 2026-04-27 | ₹32.43 | ₹32.92 | ₹30.20 | ₹30.84 | 87,288 |
| 2026-04-24 | ₹32.01 | ₹32.75 | ₹31.50 | ₹32.44 | 11,778 |
| 2026-04-23 | ₹33.21 | ₹33.21 | ₹31.75 | ₹31.95 | 13,187 |
| 2026-04-22 | ₹32.90 | ₹33.22 | ₹32.18 | ₹32.56 | 23,094 |
| 2026-04-21 | ₹33.41 | ₹33.48 | ₹32.46 | ₹32.80 | 6,867 |
| 2026-04-20 | ₹33.26 | ₹33.87 | ₹32.81 | ₹33.32 | 7,139 |
| 2026-04-17 | ₹33.01 | ₹33.89 | ₹33.00 | ₹33.27 | 12,819 |
| 2026-04-16 | ₹33.27 | ₹33.27 | ₹32.55 | ₹32.95 | 10,045 |
| 2026-04-15 | ₹33.49 | ₹34.00 | ₹32.52 | ₹33.26 | 29,746 |
| 2026-04-13 | ₹31.85 | ₹32.73 | ₹31.80 | ₹32.07 | 10,208 |
| 2026-04-10 | ₹32.00 | ₹33.40 | ₹31.91 | ₹32.81 | 60,933 |
| 2026-04-09 | ₹32.11 | ₹32.50 | ₹31.58 | ₹31.91 | 15,441 |
| 2026-04-08 | ₹32.15 | ₹33.75 | ₹31.44 | ₹32.24 | 50,727 |
| 2026-04-07 | ₹31.80 | ₹32.00 | ₹31.13 | ₹31.78 | 14,858 |
| 2026-04-06 | ₹28.96 | ₹33.02 | ₹28.20 | ₹31.97 | 65,090 |
| 2026-04-02 | ₹27.65 | ₹28.97 | ₹26.80 | ₹28.83 | 9,454 |
| 2026-04-01 | ₹26.00 | ₹28.45 | ₹25.80 | ₹27.96 | 59,948 |
| 2026-03-30 | ₹26.50 | ₹27.30 | ₹24.56 | ₹24.87 | 125,363 |
| 2026-03-27 | ₹29.50 | ₹29.50 | ₹26.81 | ₹27.27 | 86,929 |
| 2026-03-25 | ₹28.99 | ₹30.19 | ₹28.68 | ₹28.90 | 55,747 |
| 2026-03-24 | ₹28.17 | ₹29.32 | ₹27.73 | ₹28.61 | 70,818 |
| 2026-03-23 | ₹27.99 | ₹29.27 | ₹27.25 | ₹27.73 | 44,937 |
| 2026-03-20 | ₹29.30 | ₹29.30 | ₹27.99 | ₹28.00 | 63,751 |
| 2026-03-19 | ₹29.70 | ₹29.97 | ₹28.00 | ₹28.00 | 150,302 |
| 2026-03-18 | ₹28.00 | ₹29.97 | ₹28.00 | ₹29.78 | 25,072 |
| 2026-03-17 | ₹27.17 | ₹28.30 | ₹26.60 | ₹28.07 | 37,538 |
| 2026-03-16 | ₹29.15 | ₹29.15 | ₹27.17 | ₹27.53 | 47,824 |
| 2026-03-13 | ₹29.11 | ₹29.73 | ₹28.11 | ₹28.43 | 56,054 |
| 2026-03-12 | ₹30.18 | ₹30.18 | ₹28.95 | ₹29.13 | 41,642 |
| 2026-03-11 | ₹29.84 | ₹30.48 | ₹29.25 | ₹29.53 | 146,996 |
| 2026-03-10 | ₹29.00 | ₹30.50 | ₹28.81 | ₹29.84 | 56,411 |
| 2026-03-09 | ₹29.99 | ₹30.00 | ₹28.50 | ₹29.40 | 58,009 |
| 2026-03-06 | ₹30.48 | ₹30.80 | ₹29.65 | ₹29.70 | 31,191 |
| 2026-03-05 | ₹30.26 | ₹31.00 | ₹29.52 | ₹29.85 | 68,699 |
| 2026-03-04 | ₹30.00 | ₹31.40 | ₹28.92 | ₹30.00 | 41,085 |
| 2026-03-02 | ₹30.05 | ₹32.04 | ₹30.05 | ₹30.48 | 39,428 |
| 2026-02-27 | ₹31.60 | ₹31.99 | ₹30.26 | ₹30.93 | 24,852 |
| 2026-02-26 | ₹32.31 | ₹32.31 | ₹31.51 | ₹31.64 | 12,767 |
| 2026-02-25 | ₹31.90 | ₹32.92 | ₹31.86 | ₹32.22 | 10,145 |
| 2026-02-24 | ₹32.90 | ₹33.39 | ₹31.69 | ₹32.61 | 21,740 |
| 2026-02-23 | ₹33.45 | ₹33.45 | ₹31.25 | ₹31.85 | 12,516 |
| 2026-02-20 | ₹33.20 | ₹33.77 | ₹31.16 | ₹32.19 | 65,025 |
| 2026-02-19 | ₹34.90 | ₹34.90 | ₹33.15 | ₹33.32 | 24,315 |
| 2026-02-18 | ₹35.05 | ₹36.00 | ₹34.16 | ₹34.54 | 20,929 |
| 2026-02-17 | ₹36.94 | ₹36.94 | ₹35.20 | ₹35.50 | 22,873 |
| 2026-02-16 | ₹37.50 | ₹37.99 | ₹35.50 | ₹36.09 | 11,179 |
| 2026-02-13 | ₹36.77 | ₹37.49 | ₹36.05 | ₹36.59 | 23,807 |
| 2026-02-12 | ₹37.36 | ₹37.36 | ₹36.00 | ₹36.77 | 17,471 |
| 2026-02-11 | ₹35.75 | ₹37.49 | ₹35.75 | ₹36.49 | 11,610 |
| 2026-02-10 | ₹37.06 | ₹37.40 | ₹36.20 | ₹36.60 | 10,566 |
| 2026-02-09 | ₹37.51 | ₹38.00 | ₹36.50 | ₹37.05 | 23,501 |
| 2026-02-06 | ₹36.80 | ₹38.00 | ₹36.70 | ₹37.41 | 55,093 |
| 2026-02-05 | ₹35.54 | ₹40.55 | ₹33.50 | ₹36.79 | 210,217 |
| 2026-02-04 | ₹34.48 | ₹35.95 | ₹33.56 | ₹35.50 | 33,456 |
| 2026-02-03 | ₹35.00 | ₹36.08 | ₹33.92 | ₹34.48 | 30,380 |
| 2026-02-02 | ₹34.00 | ₹34.09 | ₹32.65 | ₹33.58 | 4,659 |
| 2026-02-01 | ₹33.10 | ₹34.50 | ₹32.80 | ₹33.10 | 8,024 |
| 2026-01-30 | ₹32.10 | ₹34.70 | ₹31.80 | ₹33.78 | 25,055 |
| 2026-01-29 | ₹32.51 | ₹34.40 | ₹32.44 | ₹32.52 | 25,973 |
| 2026-01-28 | ₹34.00 | ₹34.48 | ₹32.20 | ₹32.57 | 14,632 |
| 2026-01-27 | ₹33.00 | ₹34.40 | ₹31.25 | ₹33.30 | 17,916 |
| 2026-01-23 | ₹31.99 | ₹32.95 | ₹31.25 | ₹32.40 | 12,493 |
| 2026-01-22 | ₹31.80 | ₹32.49 | ₹31.20 | ₹31.90 | 12,441 |
| 2026-01-21 | ₹31.40 | ₹32.24 | ₹30.96 | ₹31.09 | 16,490 |
| 2026-01-20 | ₹31.51 | ₹32.30 | ₹31.01 | ₹31.02 | 30,999 |
| 2026-01-19 | ₹31.51 | ₹32.45 | ₹31.10 | ₹31.20 | 12,087 |
| 2026-01-16 | ₹32.10 | ₹33.50 | ₹31.20 | ₹31.84 | 23,109 |
| 2026-01-14 | ₹32.11 | ₹33.40 | ₹32.10 | ₹32.62 | 13,992 |
| 2026-01-13 | ₹32.38 | ₹33.39 | ₹31.56 | ₹32.80 | 17,154 |
| 2026-01-12 | ₹32.15 | ₹33.01 | ₹30.55 | ₹32.35 | 57,378 |
| 2026-01-09 | ₹33.76 | ₹34.10 | ₹32.87 | ₹33.01 | 37,527 |
| 2026-01-08 | ₹34.12 | ₹34.83 | ₹34.00 | ₹34.06 | 21,691 |
| 2026-01-07 | ₹34.41 | ₹34.95 | ₹34.35 | ₹34.58 | 11,886 |
| 2026-01-06 | ₹34.80 | ₹35.00 | ₹34.30 | ₹34.38 | 20,187 |
| 2026-01-05 | ₹35.69 | ₹35.69 | ₹34.45 | ₹34.65 | 19,047 |
| 2026-01-02 | ₹34.94 | ₹35.35 | ₹34.49 | ₹34.90 | 17,193 |
| 2026-01-01 | ₹34.76 | ₹34.94 | ₹34.25 | ₹34.37 | 24,046 |
Indian Terrain Share Price Performance Analysis (Mar 2011 - May 2026)
INDTERRAIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.63%
₹34.37 → ₹32.78
Year to Date
Price Volatility
7.54%
Low Volatility
Year to Date
Average Daily Volume
32,326
Year to Date Average
NSE Exchange
Indian Terrain Share Price History – Frequently Asked Questions
Common questions about INDTERRAIN historical data and records. For live price, key ratios and fundamentals, see Indian Terrain stock price NSE.
What is the all-time high share price of Indian Terrain (INDTERRAIN)?
The all-time high share price of Indian Terrain was ₹253.0 recorded on October 10, 2017 on the NSE exchange.
What is the all-time low share price of Indian Terrain (INDTERRAIN)?
The all-time low share price of Indian Terrain was ₹6.01 recorded on April 02, 2013 on the NSE exchange.
How can I download INDTERRAIN historical share price data?
You can download Indian Terrain 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 INDTERRAIN shares?
The highest trading volume day for Indian Terrain was 6,734,356 shares traded on January 11, 2021 on the NSE exchange, with share price at ₹50.3.