India Tourism Development

ITDC
🏛️ india →
599.50
Last Update: 2025-10-03
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
2021-12-31 351.50 353.65 338.00 340.15 0.1M
2021-12-30 358.40 358.40 348.90 350.30 0.0M
2021-12-29 358.00 361.15 356.05 357.25 0.0M
2021-12-28 358.95 362.40 356.05 357.90 0.0M
2021-12-27 357.25 368.90 350.35 357.20 0.0M
2021-12-24 362.70 362.70 355.05 357.25 0.0M
2021-12-23 356.90 365.50 356.90 360.15 0.0M
2021-12-22 354.00 358.00 353.85 355.95 0.0M
2021-12-21 360.20 367.70 352.10 354.15 0.0M
2021-12-20 371.55 371.55 354.00 357.90 0.0M
2021-12-17 381.40 385.05 372.60 373.85 0.0M
2021-12-16 379.50 397.40 375.00 379.95 0.1M
2021-12-15 380.05 383.25 376.10 377.60 0.0M
2021-12-14 381.40 383.45 374.05 381.40 0.0M
2021-12-13 383.90 392.95 380.55 382.00 0.0M
2021-12-10 378.80 388.00 378.05 381.05 0.0M
2021-12-09 385.90 388.50 377.45 378.80 0.0M
2021-12-08 392.00 394.75 382.05 383.30 0.0M
2021-12-07 396.95 401.95 387.50 389.25 0.0M
2021-12-06 389.15 399.00 383.90 390.55 0.0M
2021-12-03 394.70 397.90 385.80 389.35 0.0M
2021-12-02 390.00 419.00 378.00 399.40 0.2M
2021-12-01 391.00 394.00 384.65 390.15 0.0M
2021-11-30 384.00 395.05 378.00 389.95 0.0M
2021-11-29 385.45 407.90 358.00 382.65 0.3M
2021-11-26 389.65 392.35 380.80 385.45 0.0M
2021-11-25 380.00 394.00 376.35 391.20 0.1M
2021-11-24 371.25 379.95 371.25 378.45 0.0M
2021-11-23 368.10 376.85 367.10 371.20 0.0M
2021-11-22 375.35 381.00 370.00 372.30 0.0M
2021-11-18 386.00 387.80 371.10 373.45 0.0M
2021-11-17 386.80 394.90 381.10 383.90 0.0M
2021-11-16 386.90 395.05 385.50 387.40 0.0M
2021-11-15 391.65 395.05 383.00 385.05 0.0M
2021-11-12 394.45 404.00 384.10 390.50 0.0M
2021-11-11 388.65 407.90 386.25 394.70 0.2M
2021-11-10 380.00 405.00 378.45 387.25 0.4M
2021-11-09 379.00 384.00 376.25 378.35 0.0M
2021-11-08 377.00 387.05 376.25 378.05 0.0M
2021-11-04 373.45 377.80 371.25 376.15 0.0M
2021-11-03 377.40 381.80 367.00 370.65 0.0M
2021-11-02 375.10 387.80 372.10 375.35 0.1M
2021-11-01 376.65 388.35 370.00 373.50 0.0M
2021-10-29 374.00 383.90 364.40 374.75 0.0M
2021-10-28 387.00 393.55 371.05 373.45 0.1M
2021-10-27 391.90 405.00 386.50 390.40 0.1M
2021-10-26 388.30 398.70 386.70 391.90 0.0M
2021-10-25 401.85 401.85 381.00 386.35 0.1M
2021-10-22 414.70 416.85 395.00 399.85 0.1M
2021-10-21 410.80 423.45 410.00 412.60 0.0M
2021-10-20 420.00 420.00 406.45 408.75 0.1M
2021-10-19 434.90 435.25 416.05 420.35 0.1M
2021-10-18 424.60 441.80 421.40 430.80 0.3M
2021-10-14 425.20 425.90 419.50 421.20 0.0M
2021-10-13 428.00 429.90 421.25 422.65 0.0M
2021-10-12 420.00 436.50 420.00 424.25 0.1M
2021-10-11 429.30 429.30 420.00 421.95 0.1M
2021-10-08 425.55 441.95 424.00 426.60 0.2M
2021-10-07 416.60 428.00 416.50 424.40 0.1M
2021-10-06 420.10 429.00 413.40 415.40 0.1M
2021-10-05 423.00 427.90 417.00 418.40 0.1M
2021-10-04 423.50 434.90 412.00 425.30 0.1M
2021-10-01 414.00 429.75 411.00 421.70 0.2M
2021-09-30 427.90 428.95 420.00 421.95 0.0M
2021-09-29 425.00 432.90 424.70 425.75 0.1M
2021-09-28 426.85 440.00 422.00 428.40 0.5M
2021-09-27 412.65 448.00 406.10 427.00 0.7M
2021-09-24 418.70 419.65 408.00 409.50 0.1M
2021-09-23 427.00 432.70 414.80 416.05 0.1M
2021-09-22 422.50 434.35 418.15 424.45 0.3M
2021-09-21 407.40 434.00 402.40 422.35 0.9M
2021-09-20 400.00 441.00 396.20 409.80 0.9M
2021-09-17 389.40 429.95 380.15 407.75 1.3M
2021-09-16 388.00 395.60 384.60 386.95 0.0M
2021-09-15 388.00 396.00 386.15 387.80 0.0M
2021-09-14 389.50 392.95 386.30 387.40 0.0M
2021-09-13 391.00 394.95 386.05 387.85 0.1M
2021-09-09 384.60 410.00 382.25 394.85 0.5M
2021-09-08 384.00 389.95 382.95 384.60 0.0M
2021-09-07 393.00 397.65 385.00 386.05 0.1M
2021-09-06 373.00 404.40 371.10 393.15 0.7M
2021-09-03 373.85 380.00 373.80 374.95 0.0M
2021-09-02 372.10 383.40 369.00 372.05 0.0M
2021-09-01 377.75 382.90 370.20 373.85 0.0M
2021-08-31 376.70 387.00 370.55 376.25 0.1M
2021-08-30 376.50 381.30 372.40 374.95 0.0M
2021-08-27 383.50 383.50 371.95 373.85 0.0M
2021-08-26 377.95 389.90 370.15 383.50 0.1M
2021-08-25 379.00 381.65 372.00 377.50 0.1M
2021-08-24 366.60 406.40 360.80 382.65 0.9M
2021-08-23 388.40 389.85 356.25 361.15 0.1M
2021-08-20 354.00 400.00 345.70 376.40 0.5M
2021-08-18 352.90 361.45 352.90 357.85 0.0M
2021-08-17 355.90 358.45 349.05 351.45 0.0M
2021-08-16 364.55 366.00 353.00 354.50 0.0M
2021-08-13 367.85 373.50 361.00 365.15 0.0M
2021-08-12 367.70 379.95 365.55 368.55 0.0M
2021-08-11 364.90 368.45 350.05 363.55 0.0M
2021-08-10 380.00 383.90 360.00 362.85 0.0M
2021-08-09 388.90 388.90 379.85 382.20 0.0M
2021-08-06 386.00 391.70 386.00 387.00 0.0M
2021-08-05 386.00 391.75 383.00 385.90 0.0M
2021-08-04 397.85 397.85 387.05 390.25 0.0M
2021-08-03 398.00 401.90 394.05 395.80 0.0M
2021-08-02 396.30 410.00 392.30 397.25 0.2M
2021-07-30 394.85 396.90 390.15 391.50 0.0M
2021-07-29 394.90 399.75 392.30 393.55 0.0M
2021-07-28 401.00 401.00 391.00 392.35 0.1M
2021-07-27 397.20 407.25 392.40 399.10 0.1M
2021-07-26 393.25 399.80 391.55 395.20 0.0M
2021-07-23 400.00 400.00 392.00 393.15 0.0M
2021-07-22 409.00 409.35 396.00 398.50 0.1M
2021-07-20 411.55 411.55 396.00 397.70 0.1M
2021-07-19 392.00 421.95 390.85 414.00 0.3M
2021-07-16 401.90 402.00 394.55 395.55 0.0M
2021-07-15 408.80 408.80 397.10 398.15 0.0M
2021-07-14 403.00 409.95 401.00 404.05 0.1M
2021-07-13 397.00 415.40 397.00 404.30 0.3M
2021-07-12 402.90 404.50 397.50 398.65 0.0M
2021-07-09 396.15 403.20 394.00 397.60 0.0M
2021-07-08 406.95 408.80 395.00 399.00 0.1M
2021-07-07 396.00 413.25 396.00 405.85 0.2M
2021-07-06 397.40 414.65 392.05 400.40 0.3M
2021-07-05 388.00 401.75 388.00 395.65 0.1M
2021-07-02 396.30 398.00 391.05 392.15 0.0M
2021-07-01 399.80 401.05 392.00 393.10 0.0M
2021-06-30 408.00 408.20 394.00 396.55 0.1M
2021-06-29 410.00 418.55 400.10 404.60 0.4M
2021-06-28 394.90 407.05 389.55 399.70 0.1M
2021-06-25 389.00 403.95 387.05 391.20 0.1M
2021-06-24 393.10 396.30 386.70 389.50 0.0M
2021-06-23 399.80 404.70 389.40 391.85 0.1M
2021-06-22 399.95 412.70 393.50 394.65 0.2M
2021-06-21 390.60 413.95 389.15 395.05 0.3M
2021-06-18 444.00 444.25 395.10 400.25 1.2M
2021-06-17 382.00 464.50 382.00 436.60 5.1M
2021-06-16 388.05 396.00 384.95 387.10 0.1M
2021-06-15 384.00 391.75 384.00 388.05 0.0M
2021-06-14 386.50 390.05 375.25 382.90 0.0M
2021-06-11 387.75 393.95 383.55 386.50 0.1M
2021-06-10 384.90 389.00 381.00 383.95 0.0M
2021-06-09 395.00 399.95 379.45 382.15 0.1M
2021-06-08 395.60 401.80 391.00 393.05 0.0M
2021-06-07 395.45 401.50 391.60 394.85 0.1M
2021-06-04 388.70 403.00 387.50 393.50 0.2M
2021-06-03 379.70 389.90 379.70 386.75 0.1M
2021-06-02 374.90 383.30 372.10 378.35 0.0M
2021-06-01 383.65 384.60 372.85 374.20 0.0M
2021-05-31 384.45 392.50 375.05 382.00 0.1M
2021-05-28 390.90 394.85 381.00 384.05 0.1M
2021-05-27 389.70 401.75 382.20 388.15 0.1M
2021-05-26 386.90 397.95 386.00 387.10 0.1M
2021-05-25 374.15 403.45 371.50 384.00 0.9M
2021-05-24 371.90 382.00 370.00 371.15 0.1M
2021-05-21 370.00 379.40 368.55 369.85 0.0M
2021-05-20 373.95 377.95 365.95 367.10 0.0M
2021-05-19 369.95 382.50 363.00 372.90 0.1M
2021-05-18 370.50 379.25 368.00 370.15 0.1M
2021-05-17 350.60 413.90 348.25 369.55 0.5M
2021-05-14 357.85 359.95 342.85 347.80 0.1M
2021-05-12 345.00 370.60 345.00 355.00 0.2M
2021-05-11 326.50 368.00 325.20 345.10 0.4M
2021-05-10 334.00 335.50 327.05 328.30 0.0M
2021-05-07 335.05 337.45 328.35 331.40 0.0M
2021-05-06 334.00 337.45 329.40 334.05 0.0M
2021-05-05 337.90 339.10 327.00 329.75 0.0M
2021-05-04 326.15 342.00 325.85 334.60 0.1M
2021-05-03 324.00 333.75 322.00 326.10 0.0M
2021-04-30 320.20 335.00 318.05 329.30 0.1M
2021-04-29 332.95 334.75 321.55 322.90 0.0M
2021-04-28 333.00 338.80 330.00 331.15 0.0M
2021-04-27 323.15 335.40 318.20 329.40 0.0M
2021-04-26 322.05 326.05 322.05 323.15 0.0M
2021-04-23 316.00 328.50 316.00 320.05 0.1M
2021-04-22 315.00 317.95 311.25 315.90 0.0M
2021-04-20 317.00 323.75 313.50 314.20 0.0M
2021-04-19 327.00 327.05 311.05 317.10 0.0M
2021-04-16 326.00 339.00 299.50 331.25 0.1M
2021-04-15 336.10 339.00 325.00 329.10 0.1M
2021-04-13 335.00 344.05 332.10 339.50 0.1M
2021-04-12 353.00 367.50 334.75 337.10 0.1M
2021-04-09 373.05 377.75 370.30 371.90 0.1M
2021-04-08 381.00 385.30 371.10 373.40 0.1M
2021-04-07 376.30 385.30 373.35 379.20 0.1M
2021-04-06 379.80 387.00 373.15 375.90 0.1M
2021-04-05 385.00 388.90 369.00 375.65 0.1M
2021-04-01 382.15 395.95 382.15 390.75 0.1M
2021-03-31 393.00 395.70 373.25 384.05 0.1M
2021-03-30 357.00 420.00 355.75 392.70 1.0M
2021-03-26 358.00 372.05 354.00 356.70 0.2M
2021-03-25 370.00 373.05 350.00 354.75 0.1M
2021-03-24 385.00 389.50 367.25 372.05 0.1M
2021-03-23 392.20 401.85 384.00 386.30 0.1M
2021-03-22 374.95 402.35 370.55 392.40 0.3M
2021-03-19 380.90 383.90 364.50 372.95 0.2M
2021-03-18 401.80 414.90 381.00 383.75 0.3M
2021-03-17 411.25 422.45 392.05 398.15 0.3M
2021-03-16 424.00 432.75 406.55 411.25 0.6M
2021-03-15 406.40 438.80 380.50 423.35 2.0M
2021-03-12 455.00 459.00 402.40 405.30 2.0M
2021-03-10 404.90 450.10 395.10 449.15 8.6M
2021-03-09 363.80 384.00 352.25 375.10 0.7M
2021-03-08 344.00 395.00 341.35 361.80 1.7M
2021-03-05 324.00 342.00 320.65 337.80 0.4M
2021-03-04 320.10 328.55 318.30 322.90 0.1M
2021-03-03 325.50 331.75 322.00 323.55 0.1M
2021-03-02 328.00 336.00 322.05 323.35 0.1M
2021-03-01 327.00 336.30 321.60 325.90 0.2M
2021-02-26 315.90 343.25 312.20 323.20 0.5M
2021-02-25 325.00 326.80 315.05 317.55 0.1M
2021-02-24 307.90 329.90 260.80 317.75 0.3M
2021-02-23 305.00 308.10 302.45 306.30 0.0M
2021-02-22 313.00 313.90 301.55 304.75 0.0M
2021-02-19 315.00 331.15 310.00 314.45 0.5M
2021-02-18 304.40 314.55 302.00 309.75 0.1M
2021-02-17 301.15 306.60 301.05 302.95 0.0M
2021-02-16 304.40 306.55 301.00 302.90 0.0M
2021-02-15 305.00 308.10 301.00 302.30 0.0M
2021-02-12 307.95 310.00 302.25 304.85 0.0M
2021-02-11 300.80 304.90 300.80 302.25 0.0M
2021-02-10 303.90 307.65 300.65 301.60 0.0M
2021-02-09 314.70 315.70 300.60 304.75 0.0M
2021-02-08 301.30 316.95 300.60 313.20 0.2M
2021-02-05 304.00 305.00 298.90 299.95 0.0M
2021-02-04 304.90 311.90 301.00 302.25 0.1M
2021-02-03 299.00 307.95 296.25 303.45 0.0M
2021-02-02 303.00 306.30 296.00 298.75 0.0M
2021-02-01 301.00 308.75 295.00 301.95 0.0M
2021-01-29 304.50 309.40 299.30 301.50 0.0M
2021-01-28 303.00 305.90 300.00 300.70 0.0M
2021-01-27 301.00 308.50 297.00 304.45 0.1M
2021-01-25 309.70 311.05 300.00 300.55 0.0M
2021-01-22 313.00 314.80 304.50 307.75 0.0M
2021-01-21 318.00 322.00 308.00 310.85 0.0M
2021-01-20 326.30 328.85 315.00 319.60 0.3M
2021-01-19 309.25 316.70 306.95 312.10 0.0M
2021-01-18 314.00 314.70 301.05 304.85 0.0M
2021-01-15 319.80 319.80 312.00 313.90 0.0M
2021-01-14 324.25 327.00 318.00 320.00 0.0M
2021-01-13 329.00 330.70 320.20 322.25 0.1M
2021-01-12 326.80 334.20 324.20 328.05 0.1M
2021-01-11 338.55 342.00 323.50 325.20 0.1M
2021-01-08 327.30 354.00 326.60 338.30 0.7M
2021-01-07 325.60 335.00 322.90 325.65 0.1M
2021-01-06 330.00 333.35 320.00 323.90 0.1M
2021-01-05 328.20 336.70 325.00 329.70 0.1M
2021-01-04 349.75 349.75 330.30 334.70 0.4M
2021-01-01 326.40 332.55 325.50 326.65 0.1M