ITI share price		* Reload page for latest data.	Stock Listed on :	15-09-03	Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	ITI		MCap (aprox) 27690.4 Crores	Symbol : ITI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.2%	-5.1%	13.9%	2.4%	-6.3%	5.8%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	288.6	1.4	318.98k	0.5%
21-05-26	Thu	287.2	1.2	334.8k	0.4%	Data Update : 8 PM
20-05-26	Wed	286	0.15	280.34k	0.1%	22-05-26 : 288.6
19-05-26	Tue	285.85	1.6	290.49k	0.6%
18-05-26	Mon	284.25	-2.5	293.17k	-0.9%	Compared to  :  13-05-26 289.05
15-05-26	Fri	286.75	-4.55	361.7k	-1.6%
14-05-26	Thu	291.3	2.25	479.57k	0.8%	7 Days %
13-05-26	Wed	289.05	6.05	394.7k	2.1%	-0.2%
12-05-26	Tue	283	-10.15	393.25k	-3.5%
11-05-26	Mon	293.15	-6.9	435.05k	-2.3%	Compared to  :  22-04-26 304.23
08-05-26	Fri	300.05	-3.6	491.29k	-1.2%
07-05-26	Thu	303.65	1.55	813.3k	0.5%	1 Month %
06-05-26	Wed	302.1	0.4	484.42k	0.1%	-5.1%
05-05-26	Tue	301.7	1.8	987.82k	0.6%	.
04-05-26	Mon	299.9	1.02	563.98k	0.3%	Compared to  :  23-03-26 253.45
30-04-26	Thu	298.88	-3.89	555.27k	-1.3%
29-04-26	Wed	302.77	-2.74	627.4k	-0.9%	2 Months %
28-04-26	Tue	305.51	5.84	1.94m	1.9%	13.9%
27-04-26	Mon	299.67	1.48	732.44k	0.5%
24-04-26	Fri	298.19	-5.66	972.67k	-1.9%	Compared to  :  23-02-26 281.75
23-04-26	Thu	303.85	-0.38	1.57m	-0.1%
22-04-26	Wed	304.23	10.04	32.54m	3.4%	3 Months %
21-04-26	Tue	294.19	2.28	983.07k	0.8%	2.4%
20-04-26	Mon	291.91	-5.42	671.34k	-1.8%
17-04-26	Fri	297.33	6.29	3.12m	2.2%	Compared to  :  21-11-25 308.15
16-04-26	Thu	291.04	-0.56	808.17k	-0.2%
15-04-26	Wed	291.6	2.53	1.33m	0.9%	6 Months %
13-04-26	Mon	289.07	-3.39	1.86m	-1.2%	-6.3%
10-04-26	Fri	292.46	-4.93	7.16m	-1.7%
09-04-26	Thu	297.39	30.64	96.01m	11.5%	Compared to  :  22-05-25 272.9
08-04-26	Wed	266.75	9.91	982.28k	3.9%
07-04-26	Tue	256.84	-1.38	500.35k	-0.5%	1 year %
06-04-26	Mon	258.22	3.39	581.8k	1.3%	5.8%
02-04-26	Thu	254.83	-0.51	571.76k	-0.2%
01-04-26	Wed	255.34	16.29	931.86k	6.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	239.05	-12.95	764.35k	-5.1%
27-03-26	Fri	252	-8.6	725.99k	-3.3%
25-03-26	Wed	260.6	4.55	703.4k	1.8%
24-03-26	Tue	256.05	2.6	941.12k	1.0%
23-03-26	Mon	253.45	-17.15	1.29m	-6.3%
20-03-26	Fri	270.6	-3.95	2.15m	-1.4%
19-03-26	Thu	274.55	10.15	30.47m	3.8%
18-03-26	Wed	264.4	-6.4	7.48m	-3.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	270.8	-2.7	203.93k	-1.0%
26-02-26	Thu	273.5	-4.95	191.15k	-1.8%
25-02-26	Wed	278.45	-2.15	155.46k	-0.8%
24-02-26	Tue	280.6	-1.15	185.67k	-0.4%
23-02-26	Mon	281.75	-4.05	180.1k	-1.4%
20-02-26	Fri	285.8	1.95	223.91k	0.7%
19-02-26	Thu	283.85	1.1	188.24k	0.4%
18-02-26	Wed	282.75	-6.35	352.12k	-2.2%
17-02-26	Tue	289.1	-4.5	243.31k	-1.5%
16-02-26	Mon	293.6	0.1	360.75k	0.0%
13-02-26	Fri	293.5	-2.5	231.69k	-0.8%
12-02-26	Thu	296	2	737.64k	0.7%
11-02-26	Wed	294	4.1	447.7k	1.4%
10-02-26	Tue	289.9	-3.45	281.88k	-1.2%
09-02-26	Mon	293.35	2.6	940.93k	0.9%
06-02-26	Fri	290.75	1.45	288.43k	0.5%
05-02-26	Thu	289.3	5.85	317.97k	2.1%
04-02-26	Wed	283.45	0.65	406.32k	0.2%
03-02-26	Tue	282.8	-6.15	656.22k	-2.1%
02-02-26	Mon	288.95	-2.4	567.61k	-0.8%
01-02-26	Sun	291.35	-1.55	541.79k	-0.5%
30-01-26	Fri	292.9	13.85	2.25m	5.0%
29-01-26	Thu	279.05	-0.6	470.33k	-0.2%
28-01-26	Wed	279.65	-11.05	302.73k	-3.8%
27-01-26	Tue	290.7	4.1	340.4k	1.4%
23-01-26	Fri	286.6	-3.95	605.21k	-1.4%
22-01-26	Thu	290.55	-7.05	617.11k	-2.4%
21-01-26	Wed	297.6	-4.35	286.7k	-1.4%
20-01-26	Tue	301.95	0.9	507.56k	0.3%
19-01-26	Mon	301.05	-3.95	640.27k	-1.3%
16-01-26	Fri	305	8.9	15.72m	3.0%
14-01-26	Wed	296.1	-2.45	531.01k	-0.8%
13-01-26	Tue	298.55	-5.05	419.83k	-1.7%
12-01-26	Mon	303.6	-6.5	338.43k	-2.1%
09-01-26	Fri	310.1	0.65	278.37k	0.2%
08-01-26	Thu	309.45	-2.8	305.61k	-0.9%
07-01-26	Wed	312.25	0.2	530.59k	0.1%
06-01-26	Tue	312.05	1.2	422.13k	0.4%
05-01-26	Mon	310.85	1	419.01k	0.3%
02-01-26	Fri	309.85	-0.4	582.17k	-0.1%
01-01-26	Thu	310.25	-2.3	509.59k	-0.7%
31-12-25	Wed	312.55	-1.4	796.8k	-0.4%
30-12-25	Tue	313.95	0.85	2.7m	0.3%
29-12-25	Mon	313.1	2.75	1.35m	0.9%
26-12-25	Fri	310.35	-2.25	520.67k	-0.7%
24-12-25	Wed	312.6	-1.2	1.59m	-0.4%
23-12-25	Tue	313.8	19.55	32.27m	6.6%
22-12-25	Mon	294.25	-5.25	242.01k	-1.8%
19-12-25	Fri	299.5	-2.35	260.95k	-0.8%
18-12-25	Thu	301.85	-1.75	256.38k	-0.6%
17-12-25	Wed	303.6	-1.5	216.06k	-0.5%
16-12-25	Tue	305.1	2.55	359.04k	0.8%
15-12-25	Mon	302.55	1.2	290.04k	0.4%
12-12-25	Fri	301.35	-3.45	501.78k	-1.1%
11-12-25	Thu	304.8	-1.2	800.47k	-0.4%
10-12-25	Wed	306	4.4	3.21m	1.5%
09-12-25	Tue	301.6	-1.4	328.88k	-0.5%
08-12-25	Mon	303	-2.05	289.14k	-0.7%
05-12-25	Fri	305.05	-0.9	363.88k	-0.3%
04-12-25	Thu	305.95	-2.45	409.37k	-0.8%
03-12-25	Wed	308.4	-1	411.76k	-0.3%
02-12-25	Tue	309.4	-4.7	544.31k	-1.5%
01-12-25	Mon	314.1	4.5	2.6m	1.5%
28-11-25	Fri	309.6	-1.45	1.04m	-0.5%
27-11-25	Thu	311.05	-14.1	3.86m	-4.3%
26-11-25	Wed	325.15	27.9	33.74m	9.4%
25-11-25	Tue	297.25	-8.4	445.99k	-2.7%
24-11-25	Mon	305.65	-2.5	361.24k	-0.8%
21-11-25	Fri	308.15	-3.8	262.13k	-1.2%
20-11-25	Thu	311.95	-4.25	221.28k	-1.3%
19-11-25	Wed	316.2	-0.35	297.46k	-0.1%
18-11-25	Tue	316.55	-6.45	416.3k	-2.0%
17-11-25	Mon	323	1.15	559.37k	0.4%
14-11-25	Fri	321.85	5.6	1.4m	1.8%
13-11-25	Thu	316.25	-1.3	248.28k	-0.4%
12-11-25	Wed	317.55	3	435.18k	1.0%
11-11-25	Tue	314.55	-1.3	413.25k	-0.4%
10-11-25	Mon	315.85	-7.55	437.67k	-2.3%
07-11-25	Fri	323.4	-3.6	345.43k	-1.1%
06-11-25	Thu	327	2.3	514.7k	0.7%
04-11-25	Tue	324.7	-4.5	445.5k	-1.4%
03-11-25	Mon	329.2	-3.4	428.32k	-1.0%
31-10-25	Fri	332.6	2.65	862.2k	0.8%
30-10-25	Thu	329.95	-2.65	491.56k	-0.8%
29-10-25	Wed	332.6	2.85	1.31m	0.9%
28-10-25	Tue	329.75	1.05	947.37k	0.3%
27-10-25	Mon	328.7	-6.65	779.8k	-2.0%
24-10-25	Fri	335.35	1.4	418.35k	0.4%
23-10-25	Thu	333.95	-2.4	862.61k	-0.7%
21-10-25	Tue	336.35	-0.2	2.04m	-0.1%
20-10-25	Mon	336.55	11.45	15.34m	3.5%
17-10-25	Fri	325.1	-2.5	1.06m	-0.8%
16-10-25	Thu	327.6	-12.85	1.54m	-3.8%
15-10-25	Wed	340.45	-0.05	2.6m	0.0%
14-10-25	Tue	340.5	2.8	15.76m	0.8%
13-10-25	Mon	337.7	-18.95	8.97m	-5.3%
10-10-25	Fri	356.65	32.5	70.86m	10.0%
09-10-25	Thu	324.15	6.7	1.75m	2.1%
08-10-25	Wed	317.45	1.6	1.03m	0.5%
07-10-25	Tue	315.85	8.8	580.01k	2.9%
06-10-25	Mon	307.05	5.45	229.39k	1.8%
03-10-25	Fri	301.6	0.45	193.86k	0.1%
01-10-25	Wed	301.15	-2.2	320.4k	-0.7%
30-09-25	Tue	303.35	-7.2	333.81k	-2.3%
29-09-25	Mon	310.55	-6.05	403.39k	-1.9%
26-09-25	Fri	316.6	-5.95	315.97k	-1.8%
25-09-25	Thu	322.55	-0.7	937.27k	-0.2%
24-09-25	Wed	323.25	2.9	914.85k	0.9%
23-09-25	Tue	320.35	3.7	605.95k	1.2%
22-09-25	Mon	316.65	-3.3	354.5k	-1.0%
19-09-25	Fri	319.95	-3.1	394.37k	-1.0%
18-09-25	Thu	323.05	0.5	654.9k	0.2%
17-09-25	Wed	322.55	13.05	3.9m	4.2%
16-09-25	Tue	309.5	2.2	287.37k	0.7%
15-09-25	Mon	307.3	-1.5	241.54k	-0.5%
12-09-25	Fri	308.8	-0.2	370.57k	-0.1%
11-09-25	Thu	309	-5.1	258.51k	-1.6%
10-09-25	Wed	314.1	6.05	596.92k	2.0%
09-09-25	Tue	308.05	-2.6	509.76k	-0.8%
08-09-25	Mon	310.65	-4.6	1.42m	-1.5%
05-09-25	Fri	315.25	13.35	4.47m	4.4%
04-09-25	Thu	301.9	17.5	5.08m	6.2%
03-09-25	Wed	284.4	0.25	153.98k	0.1%
02-09-25	Tue	284.15	1.1	156.84k	0.4%
01-09-25	Mon	283.05	-5	183.35k	-1.7%
29-08-25	Fri	288.05	-5.95	151.92k	-2.0%
28-08-25	Thu	294	-1.9	154.59k	-0.6%
26-08-25	Tue	295.9	-1.7	372.08k	-0.6%
25-08-25	Mon	297.6	2.45	350.44k	0.8%
22-08-25	Fri	295.15	-0.05	155.58k	0.0%
21-08-25	Thu	295.2	1.05	170.41k	0.4%
20-08-25	Wed	294.15	2.85	571.53k	1.0%
19-08-25	Tue	291.3	-11.3	505.04k	-3.7%
18-08-25	Mon	302.6	0	480.01k	0.0%
14-08-25	Thu	302.6	1.75	502.61k	0.6%
13-08-25	Wed	300.85	-2.8	628.05k	-0.9%
12-08-25	Tue	303.65	-16.65	1.09m	-5.2%
11-08-25	Mon	320.3	20.75	12.67m	6.9%
08-08-25	Fri	299.55	9.95	1.91m	3.4%
07-08-25	Thu	289.6	-2.95	135.69k	-1.0%
06-08-25	Wed	292.55	6.7	157.8k	2.3%
05-08-25	Tue	285.85	-4.7	111.4k	-1.6%
04-08-25	Mon	290.55	-3.4	138.9k	-1.2%
01-08-25	Fri	293.95	-6.3	164.35k	-2.1%
31-07-25	Thu	300.25	6.7	175.64k	2.3%
30-07-25	Wed	293.55	-9.85	274.11k	-3.2%
29-07-25	Tue	303.4	-3.25	195.69k	-1.1%
28-07-25	Mon	306.65	-7.15	272.01k	-2.3%
25-07-25	Fri	313.8	0.65	177.94k	0.2%
24-07-25	Thu	313.15	-1.45	169.65k	-0.5%
23-07-25	Wed	314.6	-1.4	165.82k	-0.4%
22-07-25	Tue	316	-0.35	213.86k	-0.1%
21-07-25	Mon	316.35	-1.75	146.46k	-0.6%
18-07-25	Fri	318.1	-0.1	175k	0.0%
17-07-25	Thu	318.2	-1.1	188.68k	-0.3%
16-07-25	Wed	319.3	3.8	605.72k	1.2%
15-07-25	Tue	315.5	-3.2	164.31k	-1.0%
14-07-25	Mon	318.7	0.25	187.43k	0.1%
11-07-25	Fri	318.45	-4.35	195.47k	-1.3%
10-07-25	Thu	318.8	-0.35	202.45k	-0.1%
09-07-25	Wed	323.15	-3.75	187.34k	-1.1%
08-07-25	Tue	326.9	-0.3	283.79k	-0.1%
07-07-25	Mon	327.2	0.55	415.86k	0.2%
04-07-25	Fri	326.65	-3.25	744.34k	-1.0%
03-07-25	Thu	329.9	-6.75	1.96m	-2.0%
02-07-25	Wed	336.65	16	1.52m	5.0%
01-07-25	Tue	320.65	0.1	386.22k	0.0%
30-06-25	Mon	320.55	-2.75	281.11k	-0.9%
27-06-25	Fri	323.3	3.45	705.1k	1.1%
26-06-25	Thu	319.85	4.5	610.5k	1.4%
25-06-25	Wed	315.35	5.7	1.47m	1.8%
24-06-25	Tue	309.65	2.6	486.93k	0.8%
23-06-25	Mon	307.05	-8.25	527.98k	-2.6%
20-06-25	Fri	315.3	-7.05	412.91k	-2.2%
19-06-25	Thu	322.35	3.5	1.14m	1.1%
18-06-25	Wed	318.85	-2.7	765.02k	-0.8%
17-06-25	Tue	321.55	-7.7	607.96k	-2.3%
16-06-25	Mon	329.25	1.6	1.33m	0.5%
13-06-25	Fri	327.65	-1.9	512.95k	-0.6%
12-06-25	Thu	329.55	-1.05	888.56k	-0.3%
11-06-25	Wed	330.6	5.3	2.28m	1.6%
10-06-25	Tue	325.3	-2.1	563.46k	-0.6%
09-06-25	Mon	327.4	-2.85	724.23k	-0.9%
06-06-25	Fri	330.25	-2.75	840.72k	-0.8%
05-06-25	Thu	333	3.7	2.28m	1.1%
04-06-25	Wed	329.3	-17.3	3.31m	-5.0%
03-06-25	Tue	346.6	-18.25	1.89m	-5.0%
02-06-25	Mon	364.85	24.7	9.68m	7.3%
30-05-25	Fri	340.15	30.9	10.41m	10.0%
29-05-25	Thu	309.25	28.1	11.6m	10.0%
28-05-25	Wed	281.15	2.4	321.68k	0.9%
27-05-25	Tue	278.75	-1.4	417.56k	-0.5%
26-05-25	Mon	280.15	3.4	988.1k	1.2%
23-05-25	Fri	276.75	3.85	398.85k	1.4%
22-05-25	Thu	272.9	-8.5	414.04k	-3.0%
21-05-25	Wed	281.4	1.9	630.83k	0.7%