India Tourism Development

ITDC
🏛️ india →
588.10
Last Update: 2025-10-01
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
2021-12-31 352.25 353.60 338.50 342.20 0.0M
2021-12-30 357.60 358.95 349.20 350.50 0.0M
2021-12-29 359.90 361.25 355.30 356.70 0.0M
2021-12-28 359.35 361.45 356.05 357.90 0.0M
2021-12-27 361.20 367.70 350.30 356.75 0.0M
2021-12-24 361.05 361.05 355.00 357.40 0.0M
2021-12-23 358.05 364.85 358.05 359.15 0.0M
2021-12-22 346.00 357.20 346.00 355.45 0.0M
2021-12-21 363.10 367.00 351.50 353.10 0.0M
2021-12-20 369.55 370.50 355.50 358.50 0.0M
2021-12-17 383.90 383.95 372.45 373.65 0.0M
2021-12-16 378.25 395.75 374.85 381.05 0.0M
2021-12-15 381.80 382.70 375.85 376.95 0.0M
2021-12-14 377.65 382.00 375.50 380.70 0.0M
2021-12-13 384.00 395.70 376.65 382.25 0.0M
2021-12-10 379.00 387.95 378.70 381.90 0.0M
2021-12-09 385.00 387.90 378.00 378.95 0.0M
2021-12-08 392.95 394.15 382.50 383.60 0.0M
2021-12-07 391.00 402.30 388.00 390.50 0.0M
2021-12-06 386.70 398.50 384.00 390.40 0.0M
2021-12-03 391.00 397.50 386.25 390.20 0.0M
2021-12-02 386.30 415.45 378.65 399.20 0.0M
2021-12-01 384.10 393.35 384.10 389.80 0.0M
2021-11-30 388.25 394.90 377.80 391.20 0.0M
2021-11-29 369.45 406.00 356.50 381.60 0.1M
2021-11-26 385.70 391.55 378.10 385.65 0.0M
2021-11-25 383.00 393.75 377.85 392.25 0.0M
2021-11-24 382.35 383.00 372.25 378.35 0.0M
2021-11-23 368.20 376.60 368.20 372.95 0.0M
2021-11-22 371.85 380.50 366.80 369.85 0.0M
2021-11-18 385.00 387.10 371.55 373.80 0.0M
2021-11-17 387.40 394.00 382.95 384.40 0.0M
2021-11-16 387.80 394.75 386.45 388.25 0.0M
2021-11-15 394.50 394.50 382.65 384.50 0.0M
2021-11-12 396.00 400.50 388.00 389.90 0.0M
2021-11-11 390.00 407.95 385.55 395.45 0.0M
2021-11-10 381.00 404.00 377.60 387.95 0.0M
2021-11-09 377.80 383.65 377.80 378.80 0.0M
2021-11-08 382.95 386.80 377.15 378.00 0.0M
2021-11-04 391.90 398.05 370.40 375.90 0.0M
2021-11-03 377.60 380.75 367.95 369.60 0.0M
2021-11-02 372.00 387.00 371.10 375.50 0.0M
2021-11-01 378.60 388.00 370.85 373.00 0.0M
2021-10-29 371.60 383.40 365.00 375.55 0.0M
2021-10-28 388.15 393.50 370.70 372.95 0.0M
2021-10-27 391.90 404.50 387.30 390.60 0.0M
2021-10-26 389.40 397.50 388.35 391.50 0.0M
2021-10-25 399.80 400.60 381.00 386.40 0.0M
2021-10-22 415.35 416.50 389.10 396.25 0.0M
2021-10-21 427.90 427.90 410.40 413.10 0.0M
2021-10-20 419.00 419.00 406.25 408.85 0.0M
2021-10-19 434.40 434.40 416.25 420.90 0.0M
2021-10-18 430.00 441.10 422.05 431.05 0.0M
2021-10-14 424.95 424.95 419.85 420.55 0.0M
2021-10-13 427.00 429.30 421.65 422.90 0.0M
2021-10-12 420.65 435.85 420.00 424.00 0.0M
2021-10-11 427.55 430.00 421.00 422.50 0.0M
2021-10-08 429.30 441.75 424.00 427.55 0.0M
2021-10-07 415.00 428.00 415.00 424.40 0.0M
2021-10-06 422.00 428.95 414.10 415.75 0.0M
2021-10-05 416.85 426.10 416.85 418.25 0.0M
2021-10-04 427.90 432.90 420.10 423.90 0.0M
2021-10-01 419.20 429.95 412.45 422.20 0.0M
2021-09-30 429.00 429.00 421.00 421.50 0.0M
2021-09-29 427.80 432.15 424.75 425.70 0.0M
2021-09-28 430.00 439.00 421.25 427.85 0.0M
2021-09-27 410.90 446.95 406.85 427.20 0.1M
2021-09-24 419.95 419.95 408.05 409.55 0.0M
2021-09-23 424.50 432.00 414.90 415.95 0.0M
2021-09-22 426.00 433.95 418.85 424.05 0.0M
2021-09-21 408.60 432.35 402.50 422.35 0.0M
2021-09-20 407.00 440.15 396.30 408.60 0.1M
2021-09-17 387.00 430.00 380.00 408.50 0.1M
2021-09-16 389.05 395.60 385.00 387.05 0.0M
2021-09-15 388.70 396.00 386.00 388.00 0.0M
2021-09-14 387.90 392.95 386.05 386.75 0.0M
2021-09-13 386.50 394.85 386.00 387.90 0.0M
2021-09-09 383.75 409.35 383.20 395.85 0.0M
2021-09-08 387.60 390.15 383.15 384.10 0.0M
2021-09-07 394.95 397.00 384.65 385.55 0.0M
2021-09-06 377.00 405.35 371.35 393.35 0.0M
2021-09-03 375.25 380.25 374.15 374.50 0.0M
2021-09-02 374.55 383.00 368.15 371.40 0.0M
2021-09-01 375.00 382.70 372.70 374.25 0.0M
2021-08-31 375.15 387.00 372.40 376.45 0.0M
2021-08-30 375.00 376.95 370.10 374.05 0.0M
2021-08-27 377.00 382.25 368.15 374.60 0.0M
2021-08-26 378.00 389.20 370.35 383.75 0.0M
2021-08-25 366.00 382.20 366.00 377.95 0.0M
2021-08-24 364.20 405.00 361.20 383.10 0.1M
2021-08-23 380.15 384.80 356.75 361.45 0.0M
2021-08-20 351.00 399.45 346.00 376.85 0.0M
2021-08-18 353.90 360.90 353.40 358.35 0.0M
2021-08-17 356.05 358.25 349.35 351.05 0.0M
2021-08-16 363.20 365.40 353.25 355.10 0.0M
2021-08-13 368.45 373.10 361.90 364.70 0.0M
2021-08-12 366.25 380.20 365.10 367.85 0.0M
2021-08-11 367.00 367.85 350.10 363.70 0.0M
2021-08-10 381.20 382.60 360.90 363.70 0.0M
2021-08-09 387.65 389.10 380.85 381.45 0.0M
2021-08-06 387.80 390.50 386.10 386.95 0.0M
2021-08-05 390.25 390.50 383.20 385.35 0.0M
2021-08-04 396.95 397.40 386.80 389.15 0.0M
2021-08-03 392.55 400.95 391.55 394.40 0.0M
2021-08-02 394.05 409.30 391.70 396.35 0.0M
2021-07-30 394.05 396.60 390.35 391.95 0.0M
2021-07-29 398.00 399.35 392.10 392.75 0.0M
2021-07-28 394.20 400.65 390.90 392.45 0.0M
2021-07-27 395.00 407.00 392.80 399.65 0.0M
2021-07-26 391.05 399.60 391.05 395.70 0.0M
2021-07-23 399.70 410.05 388.65 393.20 0.0M
2021-07-22 401.50 409.35 395.90 398.05 0.0M
2021-07-20 412.60 412.60 396.05 397.90 0.0M
2021-07-19 391.65 421.00 390.40 412.70 0.1M
2021-07-16 404.00 404.00 395.00 395.90 0.0M
2021-07-15 403.95 405.55 396.65 398.45 0.0M
2021-07-14 405.95 410.00 401.20 404.65 0.0M
2021-07-13 401.65 415.30 398.30 404.55 0.0M
2021-07-12 398.20 403.95 397.35 398.40 0.0M
2021-07-09 393.15 403.20 393.15 398.20 0.0M
2021-07-08 407.15 408.60 395.35 399.05 0.0M
2021-07-07 395.00 413.25 395.00 405.05 0.0M
2021-07-06 395.00 415.10 391.50 401.65 0.0M
2021-07-05 391.50 401.60 391.50 395.45 0.0M
2021-07-02 392.00 398.00 391.00 391.85 0.0M
2021-07-01 402.60 402.60 392.60 393.25 0.0M
2021-06-30 411.00 411.00 394.25 396.25 0.0M
2021-06-29 406.85 418.00 401.00 405.15 0.0M
2021-06-28 394.10 407.90 389.95 399.00 0.0M
2021-06-25 368.65 403.95 368.65 391.60 0.0M
2021-06-24 397.50 397.50 386.85 389.85 0.0M
2021-06-23 394.50 410.40 389.10 392.15 0.0M
2021-06-22 406.45 412.95 387.00 394.10 0.0M
2021-06-21 396.95 413.10 385.30 395.15 0.0M
2021-06-18 440.00 444.00 395.55 400.25 0.1M
2021-06-17 384.10 463.90 383.50 437.50 0.3M
2021-06-16 385.70 396.00 384.00 386.60 0.0M
2021-06-15 385.95 391.40 385.10 387.60 0.0M
2021-06-14 388.50 389.90 375.60 382.75 0.0M
2021-06-11 387.10 393.85 383.95 386.15 0.0M
2021-06-10 387.55 388.75 382.35 383.90 0.0M
2021-06-09 395.60 399.10 379.65 381.95 0.0M
2021-06-08 401.20 401.20 391.75 393.00 0.0M
2021-06-07 397.00 401.30 391.20 394.25 0.0M
2021-06-04 389.90 402.90 389.15 393.30 0.0M
2021-06-03 394.00 394.00 372.55 386.40 0.0M
2021-06-02 383.20 383.20 372.10 378.35 0.0M
2021-06-01 387.80 387.80 372.85 374.05 0.0M
2021-05-31 379.05 392.35 375.10 381.85 0.0M
2021-05-28 392.30 394.30 381.95 383.60 0.0M
2021-05-27 388.25 400.50 382.35 387.80 0.0M
2021-05-26 387.40 397.90 384.00 386.85 0.0M
2021-05-25 373.70 403.15 372.00 384.80 0.1M
2021-05-24 370.00 380.75 370.00 370.80 0.0M
2021-05-21 362.50 379.30 362.50 369.95 0.0M
2021-05-20 368.50 377.10 366.05 366.95 0.0M
2021-05-19 368.35 381.95 363.45 372.85 0.0M
2021-05-18 372.00 379.00 368.10 370.70 0.0M
2021-05-17 352.25 393.00 352.25 370.80 0.0M
2021-05-14 356.45 359.15 342.85 347.40 0.0M
2021-05-12 346.00 370.25 346.00 361.45 0.0M
2021-05-11 327.90 368.05 308.00 341.30 0.0M
2021-05-10 333.30 334.65 325.00 328.00 0.0M
2021-05-07 334.70 337.05 328.65 331.40 0.0M
2021-05-06 333.40 336.80 329.65 334.10 0.0M
2021-05-05 338.15 339.00 327.90 330.20 0.0M
2021-05-04 329.00 342.00 326.20 334.25 0.0M
2021-05-03 316.75 333.15 316.75 326.05 0.0M
2021-04-30 315.75 334.30 315.75 329.35 0.0M
2021-04-29 333.75 334.15 321.40 323.20 0.0M
2021-04-28 333.25 337.45 330.35 330.90 0.0M
2021-04-27 324.90 335.00 322.00 329.40 0.0M
2021-04-26 322.30 326.00 322.25 323.30 0.0M
2021-04-23 310.00 328.10 310.00 320.40 0.0M
2021-04-22 312.80 335.00 311.20 320.50 0.0M
2021-04-20 322.65 322.65 313.00 314.45 0.0M
2021-04-19 330.00 330.00 313.20 316.85 0.0M
2021-04-16 325.00 338.35 319.80 330.65 0.0M
2021-04-15 335.00 339.35 325.40 329.45 0.0M
2021-04-13 339.10 345.40 332.30 339.60 0.0M
2021-04-12 374.00 374.00 333.20 336.50 0.0M
2021-04-09 374.80 377.55 371.00 371.75 0.0M
2021-04-08 379.00 385.30 371.80 373.90 0.0M
2021-04-07 376.15 384.60 374.00 379.70 0.0M
2021-04-06 376.00 386.50 374.10 376.00 0.0M
2021-04-05 382.00 386.50 369.55 375.45 0.0M
2021-04-01 384.75 395.20 384.50 391.30 0.0M
2021-03-31 394.00 395.15 379.60 384.05 0.0M
2021-03-30 356.00 415.35 355.80 392.90 0.0M
2021-03-26 355.00 372.05 353.95 356.70 0.0M
2021-03-25 368.70 370.80 349.45 354.75 0.0M
2021-03-24 389.90 389.90 367.25 372.20 0.0M
2021-03-23 389.00 400.95 384.75 386.10 0.0M
2021-03-22 378.00 402.00 370.45 393.45 0.0M
2021-03-19 385.00 385.00 364.05 373.25 0.0M
2021-03-18 390.05 415.00 381.00 384.00 0.0M
2021-03-17 410.35 421.95 393.15 398.60 0.0M
2021-03-16 424.45 433.20 400.95 409.15 0.0M
2021-03-15 405.00 438.85 380.90 423.25 0.1M
2021-03-12 457.15 460.00 402.15 405.00 0.2M
2021-03-10 409.70 448.55 395.00 448.15 0.6M
2021-03-09 365.00 383.45 352.35 373.80 0.0M
2021-03-08 342.00 394.00 342.00 361.40 0.1M
2021-03-05 319.60 341.40 319.60 337.85 0.0M
2021-03-04 317.05 328.35 310.50 322.90 0.0M
2021-03-03 327.05 330.95 322.90 323.45 0.0M
2021-03-02 325.45 335.90 322.05 323.25 0.0M
2021-03-01 323.25 336.00 321.80 325.45 0.0M
2021-02-26 314.00 342.90 311.85 323.25 0.1M
2021-02-25 321.00 327.30 315.25 318.35 0.0M
2021-02-24 309.50 330.00 305.00 317.85 0.1M
2021-02-23 307.15 319.00 302.45 306.20 0.0M
2021-02-22 306.10 313.20 302.00 304.25 0.0M
2021-02-19 313.90 330.00 310.50 314.80 0.0M
2021-02-18 303.00 314.30 301.75 310.40 0.0M
2021-02-17 300.85 306.70 300.65 302.95 0.0M
2021-02-16 305.85 307.65 301.35 304.15 0.0M
2021-02-15 306.00 306.80 301.40 302.30 0.0M
2021-02-12 302.85 310.00 302.85 304.40 0.0M
2021-02-11 300.10 304.90 300.10 302.85 0.0M
2021-02-10 309.70 309.70 300.30 301.45 0.0M
2021-02-09 315.75 315.75 303.00 305.70 0.0M
2021-02-08 301.70 316.10 301.70 312.55 0.0M
2021-02-05 305.30 305.30 298.70 299.95 0.0M
2021-02-04 298.85 311.90 298.85 302.30 0.0M
2021-02-03 299.75 307.85 297.80 303.95 0.0M
2021-02-02 305.10 305.80 296.50 298.55 0.0M
2021-02-01 304.00 308.90 298.65 301.85 0.0M
2021-01-29 306.70 309.50 298.00 300.85 0.0M
2021-01-28 314.25 314.25 299.80 301.05 0.0M
2021-01-27 300.70 308.35 297.00 304.80 0.0M
2021-01-25 306.25 309.95 299.10 300.70 0.0M
2021-01-22 311.05 314.50 305.00 308.20 0.0M
2021-01-21 322.30 322.30 307.85 311.05 0.0M
2021-01-20 322.00 330.00 317.95 318.90 0.0M
2021-01-19 307.70 315.75 306.90 311.60 0.0M
2021-01-18 310.20 314.80 301.60 305.05 0.0M
2021-01-15 317.90 320.05 312.55 313.90 0.0M
2021-01-14 327.00 327.00 318.00 320.65 0.0M
2021-01-13 328.15 331.05 320.60 322.55 0.0M
2021-01-12 332.95 333.35 324.00 328.10 0.0M
2021-01-11 340.00 340.95 323.75 324.90 0.0M
2021-01-08 327.50 353.45 326.20 337.75 0.1M
2021-01-07 337.00 337.00 324.00 325.95 0.0M
2021-01-06 329.90 333.15 320.70 324.20 0.0M
2021-01-05 327.00 336.30 325.90 330.15 0.0M
2021-01-04 348.90 349.95 331.00 335.35 0.0M
2021-01-01 325.35 332.55 325.35 326.35 0.0M