Indian Terrain Fashions Ltd

ITFL
🏛️ india →
31.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 69.00 69.35 67.50 67.90 0.1M
2023-12-28 68.95 70.60 67.85 68.75 0.2M
2023-12-27 70.45 71.85 69.05 69.65 0.2M
2023-12-26 69.50 70.90 68.50 69.85 0.2M
2023-12-22 67.05 71.00 67.05 69.50 0.3M
2023-12-21 65.05 68.95 64.65 67.85 0.4M
2023-12-20 70.55 71.80 64.55 65.80 0.5M
2023-12-19 69.80 72.00 69.00 70.55 0.7M
2023-12-18 68.55 71.30 68.15 69.75 0.5M
2023-12-15 66.75 69.45 66.00 68.55 0.6M
2023-12-14 66.00 66.50 65.30 65.75 0.1M
2023-12-13 65.40 65.90 65.00 65.05 0.1M
2023-12-12 65.45 65.95 63.20 64.90 0.3M
2023-12-11 62.50 67.00 62.50 66.25 0.3M
2023-12-08 66.40 67.00 62.65 63.05 0.2M
2023-12-07 65.80 67.50 65.45 66.05 0.1M
2023-12-06 65.80 68.75 65.30 66.80 0.3M
2023-12-05 66.55 68.20 65.50 65.80 0.2M
2023-12-04 67.55 68.00 66.20 66.90 0.2M
2023-12-01 67.00 69.50 65.55 66.55 0.8M
2023-11-30 67.00 68.00 65.30 66.35 0.5M
2023-11-29 64.45 67.30 62.45 66.85 0.6M
2023-11-28 64.15 64.90 63.10 64.05 0.4M
2023-11-24 61.00 64.40 60.05 63.50 1.0M
2023-11-23 56.30 60.45 56.30 59.65 0.5M
2023-11-22 57.90 58.35 56.20 56.35 0.1M
2023-11-21 56.60 60.00 56.20 57.30 0.4M
2023-11-20 57.15 57.35 55.90 56.00 0.1M
2023-11-17 58.40 59.00 57.10 57.30 0.1M
2023-11-16 56.40 59.00 56.15 58.55 0.2M
2023-11-15 57.10 57.10 56.10 56.20 0.1M
2023-11-13 59.00 59.00 56.30 56.80 0.1M
2023-11-12 58.80 59.00 57.80 58.50 0.1M
2023-11-10 55.90 59.00 55.25 58.20 0.2M
2023-11-09 58.45 59.00 55.10 55.50 0.3M
2023-11-08 59.00 59.40 57.65 58.00 0.1M
2023-11-07 56.95 59.70 56.65 58.40 0.2M
2023-11-06 56.25 57.25 56.20 56.90 0.1M
2023-11-03 55.95 58.00 55.80 56.05 0.2M
2023-11-02 55.10 56.45 55.05 55.60 0.1M
2023-11-01 55.80 55.80 54.50 54.65 0.1M
2023-10-31 55.90 56.70 54.75 55.25 0.1M
2023-10-30 54.70 57.30 53.40 55.70 0.3M
2023-10-27 55.35 56.90 54.85 55.10 0.2M
2023-10-26 56.30 56.30 54.00 55.10 0.2M
2023-10-25 57.55 59.00 55.30 56.20 0.1M
2023-10-23 60.25 61.50 56.60 57.00 0.3M
2023-10-20 63.90 65.00 60.05 60.30 0.4M
2023-10-19 59.90 64.35 59.30 62.65 0.4M
2023-10-18 63.00 63.45 59.70 59.95 0.2M
2023-10-17 61.50 64.75 60.80 62.55 0.4M
2023-10-16 61.30 62.00 60.55 60.75 0.1M
2023-10-13 61.05 62.30 60.60 61.05 0.1M
2023-10-12 61.55 62.05 60.30 61.05 0.1M
2023-10-11 62.50 64.20 60.50 61.45 0.3M
2023-10-10 62.55 63.15 61.85 62.45 0.1M
2023-10-09 63.95 63.95 61.30 62.05 0.2M
2023-10-06 62.50 65.70 62.50 64.25 0.6M
2023-10-05 61.10 62.85 60.60 62.40 0.1M
2023-10-04 62.70 63.65 60.20 60.45 0.2M
2023-10-03 60.00 63.45 60.00 61.95 0.3M
2023-09-29 61.75 61.75 60.00 60.65 0.1M
2023-09-28 58.70 61.30 58.30 60.80 0.3M
2023-09-27 59.45 59.60 57.45 58.15 0.1M
2023-09-26 60.40 60.40 57.00 58.75 0.1M
2023-09-25 58.35 59.35 57.50 59.10 0.1M
2023-09-22 57.25 58.70 57.25 58.00 0.1M
2023-09-21 59.30 59.90 57.00 57.40 0.1M
2023-09-20 59.70 60.30 57.70 58.85 0.2M
2023-09-18 60.50 61.85 59.70 59.95 0.2M
2023-09-15 62.75 63.30 60.50 61.00 0.1M
2023-09-14 62.00 63.40 61.20 62.40 0.4M
2023-09-13 61.10 62.95 59.10 61.25 0.3M
2023-09-12 62.50 62.50 56.95 61.10 0.8M
2023-09-11 63.75 65.90 62.00 62.15 0.4M
2023-09-08 65.00 66.70 62.35 63.35 0.8M
2023-09-07 57.05 65.50 56.50 64.90 2.4M
2023-09-06 56.80 58.85 56.20 56.75 0.3M
2023-09-05 54.50 57.70 54.20 56.45 0.3M
2023-09-04 56.00 56.00 54.00 54.15 0.1M
2023-09-01 56.20 56.20 54.50 54.85 0.1M
2023-08-31 55.55 58.00 55.20 55.60 0.2M
2023-08-30 55.60 56.50 54.55 56.10 0.2M
2023-08-29 53.45 55.60 53.15 55.10 0.3M
2023-08-28 53.05 53.50 52.25 52.60 0.1M
2023-08-25 53.50 53.55 52.10 52.60 0.1M
2023-08-24 53.45 54.30 52.90 53.10 0.1M
2023-08-23 53.75 54.70 52.85 53.30 0.1M
2023-08-22 53.50 53.90 52.70 53.15 0.1M
2023-08-21 53.45 53.70 52.00 52.90 0.1M
2023-08-18 53.05 53.05 52.25 52.65 0.0M
2023-08-17 53.50 53.50 52.50 52.65 0.1M
2023-08-16 51.50 53.50 51.50 53.00 0.1M
2023-08-14 55.75 55.95 50.70 52.30 0.4M
2023-08-11 55.70 57.80 55.05 55.75 0.3M
2023-08-10 55.40 56.40 54.80 55.10 0.1M
2023-08-09 56.30 56.30 54.55 54.90 0.2M
2023-08-08 56.85 59.00 55.50 55.90 0.2M
2023-08-07 56.95 56.95 55.55 56.00 0.1M
2023-08-04 57.50 57.50 55.80 56.00 0.1M
2023-08-03 56.10 57.35 55.00 56.00 0.1M
2023-08-02 59.40 59.40 55.60 56.60 0.2M
2023-08-01 56.75 59.10 56.00 58.40 0.4M
2023-07-31 57.00 57.65 55.80 56.20 0.1M
2023-07-28 55.35 58.25 54.25 56.60 0.2M
2023-07-27 55.00 56.30 54.50 55.35 0.1M
2023-07-26 54.15 55.30 54.00 54.80 0.1M
2023-07-25 55.80 56.50 53.80 54.15 0.1M
2023-07-24 52.90 56.35 52.90 55.80 0.2M
2023-07-21 53.75 53.90 52.50 53.10 0.1M
2023-07-20 54.30 54.60 53.15 53.45 0.1M
2023-07-19 53.85 54.55 53.10 53.75 0.1M
2023-07-18 54.40 55.65 53.00 53.45 0.1M
2023-07-17 54.40 55.75 53.80 54.65 0.2M
2023-07-14 52.50 54.35 52.50 53.90 0.2M
2023-07-13 54.15 55.00 52.10 52.35 0.2M
2023-07-12 54.60 54.90 53.75 54.00 0.1M
2023-07-11 55.70 56.75 54.25 54.60 0.2M
2023-07-10 56.70 56.75 54.50 55.10 0.1M
2023-07-07 56.40 56.80 55.10 55.90 0.1M
2023-07-06 56.15 57.25 55.70 55.90 0.1M
2023-07-05 57.00 58.25 55.20 56.50 0.2M
2023-07-04 57.10 57.70 56.25 56.70 0.1M
2023-07-03 57.00 57.80 56.50 56.80 0.1M
2023-06-30 58.75 59.55 56.35 56.60 0.2M
2023-06-28 60.65 60.65 58.00 58.35 0.1M
2023-06-27 61.40 62.70 59.65 60.20 0.4M
2023-06-26 59.60 61.40 59.00 60.95 0.3M
2023-06-23 57.95 60.90 56.00 59.90 0.3M
2023-06-22 56.70 57.85 54.75 57.40 0.2M
2023-06-21 57.25 57.75 55.75 56.40 0.1M
2023-06-20 56.45 59.65 56.15 56.80 0.5M
2023-06-19 56.30 56.95 55.25 55.70 0.1M
2023-06-16 55.70 57.75 54.20 55.70 0.3M
2023-06-15 54.65 56.00 54.45 54.95 0.1M
2023-06-14 54.75 55.40 54.10 54.35 0.1M
2023-06-13 53.50 55.30 52.85 54.75 0.1M
2023-06-12 54.45 54.45 53.20 53.35 0.1M
2023-06-09 54.75 54.75 53.25 53.65 0.1M
2023-06-08 56.35 56.35 53.50 53.95 0.1M
2023-06-07 56.00 56.70 55.35 55.55 0.1M
2023-06-06 54.10 55.50 54.10 55.15 0.1M
2023-06-05 54.85 56.80 54.35 54.60 0.1M
2023-06-02 54.85 54.85 52.80 54.65 0.1M
2023-06-01 53.80 54.90 53.45 54.15 0.1M
2023-05-31 53.00 54.50 52.75 53.40 0.1M
2023-05-30 52.80 53.65 52.10 52.80 0.1M
2023-05-29 53.55 54.00 52.30 52.70 0.1M
2023-05-26 54.20 54.45 52.90 53.10 0.1M
2023-05-25 54.90 55.90 53.00 53.65 0.2M
2023-05-24 54.90 56.75 54.85 55.65 0.1M
2023-05-23 52.90 55.40 52.40 55.15 0.2M
2023-05-22 53.55 54.90 52.10 52.35 0.2M
2023-05-19 58.85 60.55 53.25 54.40 0.7M
2023-05-18 58.45 59.70 58.00 58.25 0.1M
2023-05-17 57.95 59.30 57.00 57.80 0.1M
2023-05-16 57.60 59.70 57.35 58.25 0.1M
2023-05-15 60.80 61.05 56.75 57.30 0.3M
2023-05-12 58.60 63.50 57.50 60.95 1.3M
2023-05-11 56.00 58.50 55.20 57.75 0.2M
2023-05-10 56.90 57.50 55.00 55.40 0.1M
2023-05-09 55.00 57.70 54.20 56.35 0.1M
2023-05-08 55.05 55.55 54.30 54.55 0.0M
2023-05-05 55.55 56.00 53.90 54.80 0.1M
2023-05-04 53.95 57.10 53.95 55.05 0.3M
2023-05-03 54.50 54.60 53.25 54.05 0.1M
2023-05-02 55.00 55.50 53.20 53.85 0.1M
2023-04-28 51.55 54.95 51.55 54.65 0.3M
2023-04-27 51.30 52.25 51.10 51.90 0.1M
2023-04-26 51.15 52.15 50.20 50.80 0.1M
2023-04-25 51.35 52.60 51.15 51.60 0.1M
2023-04-24 52.00 52.25 50.60 51.85 0.0M
2023-04-21 52.35 53.25 49.80 51.60 0.3M
2023-04-20 50.65 53.70 50.50 51.65 0.2M
2023-04-19 50.30 51.30 50.10 50.35 0.0M
2023-04-18 51.95 52.15 50.00 50.70 0.1M
2023-04-17 52.00 52.50 50.85 51.40 0.1M
2023-04-13 50.20 52.60 50.20 52.10 0.1M
2023-04-12 51.90 51.90 50.10 50.90 0.0M
2023-04-11 50.45 51.70 49.95 51.30 0.1M
2023-04-10 50.70 51.15 49.40 49.80 0.1M
2023-04-06 49.15 51.90 48.90 50.35 0.2M
2023-04-05 47.05 49.65 47.05 49.15 0.1M
2023-04-03 45.75 47.75 45.60 47.25 0.1M
2023-03-31 45.25 46.70 44.60 45.10 0.1M
2023-03-29 42.50 45.55 42.05 44.65 0.2M
2023-03-28 42.80 44.00 41.35 42.30 0.3M
2023-03-27 44.50 44.95 42.25 42.75 0.1M
2023-03-24 46.00 46.95 43.90 44.40 0.2M
2023-03-23 47.60 48.15 44.90 45.70 0.2M
2023-03-22 47.10 48.05 46.55 47.55 0.1M
2023-03-21 46.50 47.20 45.25 46.80 0.1M
2023-03-20 47.00 47.45 45.80 46.15 0.1M
2023-03-17 48.50 48.80 46.75 47.05 0.2M
2023-03-16 47.00 48.40 46.30 48.15 0.2M
2023-03-15 49.00 50.35 46.20 47.05 0.2M
2023-03-14 49.80 49.90 48.00 48.55 0.1M
2023-03-13 53.35 53.35 49.30 49.50 0.3M
2023-03-10 52.45 53.50 50.65 52.75 0.1M
2023-03-09 50.65 55.40 50.65 52.45 0.4M
2023-03-08 50.80 51.70 50.20 50.40 0.1M
2023-03-06 51.80 52.70 50.65 51.15 0.1M
2023-03-03 49.55 52.15 49.55 51.20 0.2M
2023-03-02 49.65 51.35 48.60 49.20 0.2M
2023-03-01 49.55 51.85 49.00 49.45 0.3M
2023-02-28 50.15 53.30 49.00 49.30 0.2M
2023-02-27 51.00 51.45 50.00 50.15 0.1M
2023-02-24 53.80 54.35 51.00 51.40 0.2M
2023-02-23 52.05 53.45 51.55 53.25 0.1M
2023-02-22 53.85 53.85 51.70 52.00 0.1M
2023-02-21 53.65 54.65 52.80 53.30 0.1M
2023-02-20 52.10 54.50 52.10 54.25 0.1M
2023-02-17 53.55 54.05 51.25 52.00 0.2M
2023-02-16 55.15 56.45 52.55 53.05 0.2M
2023-02-15 52.35 55.95 51.85 55.05 0.4M
2023-02-14 55.60 57.95 51.70 52.25 0.4M
2023-02-13 66.10 68.00 53.25 56.20 1.0M
2023-02-10 67.00 67.60 65.60 65.95 0.1M
2023-02-09 64.15 67.20 64.15 66.40 0.1M
2023-02-08 66.85 66.85 64.30 64.80 0.1M
2023-02-07 67.50 67.55 65.50 65.70 0.0M
2023-02-06 65.10 68.00 65.05 66.90 0.1M
2023-02-03 67.55 67.55 64.55 65.60 0.1M
2023-02-02 67.50 69.75 66.05 66.65 0.1M
2023-02-01 70.25 71.50 67.50 68.40 0.1M
2023-01-31 68.10 69.95 67.10 69.30 0.1M
2023-01-30 67.50 69.60 65.65 67.45 0.2M
2023-01-27 72.00 72.25 67.00 68.30 0.2M
2023-01-25 72.60 72.90 70.80 71.55 0.1M
2023-01-24 76.00 76.90 72.10 72.60 0.3M
2023-01-23 72.45 75.90 72.00 75.60 0.3M
2023-01-20 72.75 73.10 71.20 71.75 0.1M
2023-01-19 71.95 73.00 71.80 72.05 0.1M
2023-01-18 72.80 74.30 71.60 72.20 0.1M
2023-01-17 74.50 74.50 71.70 72.10 0.2M
2023-01-16 73.70 75.30 73.10 74.00 0.1M
2023-01-13 73.05 75.55 71.50 72.90 0.3M
2023-01-12 72.40 74.30 71.40 72.70 0.1M
2023-01-11 73.90 73.90 71.40 72.10 0.1M
2023-01-10 74.35 76.00 73.00 73.35 0.1M
2023-01-09 74.95 75.10 73.50 74.05 0.2M
2023-01-06 72.55 77.20 72.00 74.45 0.7M
2023-01-05 73.50 73.55 71.30 71.95 0.2M
2023-01-04 75.00 75.30 71.75 72.85 0.3M
2023-01-03 70.95 76.00 70.75 75.15 0.5M
2023-01-02 68.45 71.00 68.45 70.50 0.1M