Price Data Selection & Download
ITL Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4347 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore ITL true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹530.00
June 13, 2024
BSE Exchange
Share Price All Time Low
₹11.35
March 06, 2009
BSE Exchange
Highest Volume Trading Day
1,011,969
January 25, 2010 • ₹72.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ITL daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹332.80 | ₹332.80 | ₹313.10 | ₹317.10 | 534 |
| 2026-05-20 | ₹320.45 | ₹321.00 | ₹315.00 | ₹320.85 | 1,692 |
| 2026-05-19 | ₹319.85 | ₹321.50 | ₹312.50 | ₹320.85 | 1,063 |
| 2026-05-18 | ₹318.50 | ₹318.50 | ₹313.00 | ₹317.00 | 2,867 |
| 2026-05-15 | ₹318.45 | ₹318.45 | ₹308.05 | ₹315.00 | 345 |
| 2026-05-14 | ₹314.50 | ₹314.50 | ₹307.50 | ₹313.90 | 530 |
| 2026-05-13 | ₹319.45 | ₹319.45 | ₹308.50 | ₹310.95 | 1,471 |
| 2026-05-12 | ₹322.45 | ₹322.45 | ₹316.00 | ₹316.35 | 1,119 |
| 2026-05-11 | ₹325.45 | ₹325.45 | ₹310.20 | ₹320.20 | 3,351 |
| 2026-05-08 | ₹318.00 | ₹318.00 | ₹311.25 | ₹315.20 | 1,486 |
| 2026-05-07 | ₹330.00 | ₹330.00 | ₹312.00 | ₹318.00 | 3,298 |
| 2026-05-06 | ₹320.95 | ₹335.00 | ₹310.00 | ₹315.05 | 5,689 |
| 2026-05-05 | ₹285.00 | ₹333.90 | ₹274.15 | ₹317.40 | 29,718 |
| 2026-05-04 | ₹294.00 | ₹297.40 | ₹279.95 | ₹281.70 | 4,063 |
| 2026-04-30 | ₹297.15 | ₹297.15 | ₹285.10 | ₹290.35 | 2,165 |
| 2026-04-29 | ₹302.80 | ₹302.80 | ₹285.10 | ₹288.15 | 3,099 |
| 2026-04-28 | ₹310.90 | ₹310.90 | ₹290.00 | ₹293.80 | 3,532 |
| 2026-04-27 | ₹289.85 | ₹328.65 | ₹289.85 | ₹303.25 | 20,594 |
| 2026-04-24 | ₹299.00 | ₹299.00 | ₹279.00 | ₹287.00 | 3,140 |
| 2026-04-23 | ₹302.30 | ₹302.30 | ₹288.70 | ₹290.25 | 886 |
| 2026-04-22 | ₹294.95 | ₹303.00 | ₹285.00 | ₹302.40 | 1,659 |
| 2026-04-21 | ₹303.60 | ₹303.60 | ₹293.00 | ₹298.45 | 53 |
| 2026-04-20 | ₹301.10 | ₹314.90 | ₹295.10 | ₹298.50 | 2,766 |
| 2026-04-17 | ₹299.85 | ₹311.95 | ₹299.85 | ₹302.40 | 3,250 |
| 2026-04-16 | ₹313.90 | ₹313.90 | ₹281.10 | ₹303.25 | 3,139 |
| 2026-04-15 | ₹311.55 | ₹311.55 | ₹300.00 | ₹306.10 | 1,642 |
| 2026-04-13 | ₹307.00 | ₹310.75 | ₹300.80 | ₹308.70 | 337 |
| 2026-04-10 | ₹318.80 | ₹318.80 | ₹308.00 | ₹308.75 | 1,272 |
| 2026-04-09 | ₹318.00 | ₹323.85 | ₹306.00 | ₹308.50 | 3,856 |
| 2026-04-08 | ₹309.00 | ₹317.45 | ₹301.60 | ₹313.60 | 2,656 |
| 2026-04-07 | ₹318.00 | ₹318.00 | ₹286.00 | ₹295.05 | 429 |
| 2026-04-06 | ₹287.25 | ₹292.00 | ₹280.00 | ₹287.20 | 892 |
| 2026-04-02 | ₹284.35 | ₹284.35 | ₹275.15 | ₹280.40 | 933 |
| 2026-04-01 | ₹284.00 | ₹284.00 | ₹264.25 | ₹274.35 | 573 |
| 2026-03-30 | ₹260.05 | ₹289.95 | ₹252.30 | ₹267.30 | 1,937 |
| 2026-03-27 | ₹279.00 | ₹279.00 | ₹251.60 | ₹267.70 | 4,715 |
| 2026-03-25 | ₹250.00 | ₹269.95 | ₹235.15 | ₹260.90 | 5,788 |
| 2026-03-24 | ₹245.00 | ₹245.00 | ₹235.15 | ₹244.20 | 2,217 |
| 2026-03-23 | ₹248.40 | ₹248.40 | ₹234.00 | ₹239.90 | 1,287 |
| 2026-03-20 | ₹248.00 | ₹248.00 | ₹238.10 | ₹243.40 | 1,424 |
| 2026-03-19 | ₹240.00 | ₹250.00 | ₹234.35 | ₹244.15 | 4,900 |
| 2026-03-18 | ₹237.00 | ₹241.90 | ₹230.50 | ₹237.55 | 597 |
| 2026-03-17 | ₹230.00 | ₹238.90 | ₹227.00 | ₹233.65 | 2,392 |
| 2026-03-16 | ₹238.30 | ₹244.90 | ₹221.05 | ₹223.85 | 5,174 |
| 2026-03-13 | ₹248.90 | ₹248.90 | ₹228.00 | ₹237.15 | 3,801 |
| 2026-03-12 | ₹241.40 | ₹252.50 | ₹239.10 | ₹241.20 | 5,984 |
| 2026-03-11 | ₹258.60 | ₹258.60 | ₹232.75 | ₹242.60 | 1,774 |
| 2026-03-10 | ₹258.80 | ₹258.80 | ₹230.90 | ₹248.85 | 1,166 |
| 2026-03-09 | ₹259.60 | ₹259.60 | ₹225.00 | ₹244.90 | 1,504 |
| 2026-03-06 | ₹260.60 | ₹260.60 | ₹249.95 | ₹251.05 | 2,249 |
| 2026-03-05 | ₹265.00 | ₹265.00 | ₹253.95 | ₹255.75 | 1,013 |
| 2026-03-04 | ₹270.70 | ₹270.70 | ₹242.60 | ₹258.15 | 916 |
| 2026-03-02 | ₹252.00 | ₹280.00 | ₹252.00 | ₹266.25 | 329 |
| 2026-02-27 | ₹294.00 | ₹294.00 | ₹272.00 | ₹276.50 | 1,408 |
| 2026-02-26 | ₹281.35 | ₹281.35 | ₹262.05 | ₹277.85 | 2,893 |
| 2026-02-25 | ₹283.00 | ₹283.00 | ₹272.05 | ₹278.10 | 153 |
| 2026-02-24 | ₹284.65 | ₹284.65 | ₹270.00 | ₹279.85 | 529 |
| 2026-02-23 | ₹289.00 | ₹289.00 | ₹280.00 | ₹280.90 | 1,357 |
| 2026-02-20 | ₹294.65 | ₹294.65 | ₹283.00 | ₹284.85 | 1,620 |
| 2026-02-19 | ₹289.00 | ₹297.90 | ₹289.00 | ₹290.50 | 493 |
| 2026-02-18 | ₹301.00 | ₹301.00 | ₹280.00 | ₹293.15 | 1,615 |
| 2026-02-17 | ₹301.10 | ₹301.10 | ₹294.00 | ₹296.50 | 82 |
| 2026-02-16 | ₹308.00 | ₹308.00 | ₹290.00 | ₹296.00 | 632 |
| 2026-02-13 | ₹308.40 | ₹308.40 | ₹304.00 | ₹305.10 | 911 |
| 2026-02-12 | ₹306.95 | ₹309.00 | ₹302.00 | ₹304.50 | 1,364 |
| 2026-02-11 | ₹296.05 | ₹309.50 | ₹296.05 | ₹302.65 | 2,318 |
| 2026-02-10 | ₹299.80 | ₹310.00 | ₹292.80 | ₹304.05 | 2,925 |
| 2026-02-09 | ₹268.00 | ₹303.00 | ₹268.00 | ₹292.00 | 6,400 |
| 2026-02-06 | ₹262.65 | ₹262.65 | ₹252.00 | ₹258.40 | 88 |
| 2026-02-05 | ₹259.10 | ₹265.45 | ₹249.95 | ₹252.65 | 2,323 |
| 2026-02-04 | ₹266.35 | ₹266.35 | ₹244.00 | ₹249.10 | 1,964 |
| 2026-02-03 | ₹266.60 | ₹266.60 | ₹251.80 | ₹253.70 | 652 |
| 2026-02-02 | ₹268.50 | ₹268.50 | ₹248.00 | ₹259.90 | 272 |
| 2026-02-01 | ₹266.65 | ₹269.95 | ₹243.75 | ₹259.05 | 903 |
| 2026-01-30 | ₹266.90 | ₹266.95 | ₹248.50 | ₹256.65 | 1,138 |
| 2026-01-29 | ₹270.00 | ₹277.30 | ₹258.00 | ₹259.05 | 530 |
| 2026-01-28 | ₹259.20 | ₹259.40 | ₹250.00 | ₹257.35 | 1,229 |
| 2026-01-27 | ₹265.00 | ₹272.00 | ₹245.05 | ₹249.20 | 4,972 |
| 2026-01-23 | ₹262.50 | ₹278.85 | ₹262.00 | ₹265.00 | 832 |
| 2026-01-22 | ₹265.00 | ₹273.90 | ₹264.50 | ₹266.95 | 658 |
| 2026-01-21 | ₹265.00 | ₹265.00 | ₹250.00 | ₹255.00 | 1,783 |
| 2026-01-20 | ₹277.00 | ₹289.95 | ₹248.10 | ₹252.20 | 10,486 |
| 2026-01-19 | ₹295.00 | ₹299.90 | ₹273.00 | ₹277.15 | 1,422 |
| 2026-01-16 | ₹288.00 | ₹291.95 | ₹281.00 | ₹290.45 | 699 |
| 2026-01-14 | ₹299.00 | ₹299.00 | ₹275.35 | ₹282.40 | 1,400 |
| 2026-01-13 | ₹300.10 | ₹300.10 | ₹284.00 | ₹290.00 | 493 |
| 2026-01-12 | ₹301.95 | ₹301.95 | ₹288.85 | ₹296.00 | 186 |
| 2026-01-09 | ₹304.70 | ₹304.70 | ₹290.70 | ₹296.85 | 1,469 |
| 2026-01-08 | ₹307.00 | ₹307.00 | ₹291.55 | ₹297.95 | 338 |
| 2026-01-07 | ₹309.00 | ₹309.00 | ₹295.00 | ₹296.15 | 2,217 |
| 2026-01-06 | ₹309.00 | ₹309.00 | ₹293.00 | ₹307.00 | 467 |
| 2026-01-05 | ₹310.30 | ₹310.30 | ₹292.00 | ₹303.65 | 310 |
| 2026-01-02 | ₹315.50 | ₹315.50 | ₹295.50 | ₹297.25 | 2,417 |
| 2026-01-01 | ₹316.00 | ₹316.00 | ₹300.00 | ₹304.10 | 941 |
ITL Industries Share Price Performance Analysis (Jan 2008 - May 2026)
ITL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.27%
₹304.10 → ₹317.10
Year to Date
Price Volatility
9.10%
Low Volatility
Year to Date
Average Daily Volume
2,427
Year to Date Average
BSE Exchange
ITL Industries Share Price History – Frequently Asked Questions
Common questions about ITL historical data and records. For live price, key ratios and fundamentals, see ITL Industries screener.
What is the all-time high share price of ITL Industries (ITL)?
The all-time high share price of ITL Industries was ₹530.0 recorded on June 13, 2024 on the BSE exchange.
What is the all-time low share price of ITL Industries (ITL)?
The all-time low share price of ITL Industries was ₹11.35 recorded on March 06, 2009 on the BSE exchange.
How can I download ITL historical share price data?
You can download ITL Industries 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 ITL shares?
The highest trading volume day for ITL Industries was 1,011,969 shares traded on January 25, 2010 on the BSE exchange, with share price at ₹72.0.