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
2022-12-30 353.00 358.80 352.25 354.80 0.0M
2022-12-29 354.70 354.70 347.00 350.30 0.0M
2022-12-28 350.90 362.05 346.30 355.00 0.0M
2022-12-27 357.00 363.40 349.10 350.05 0.0M
2022-12-26 332.00 358.00 326.45 356.10 0.1M
2022-12-23 348.00 349.50 325.35 331.10 0.0M
2022-12-22 355.05 357.80 343.50 346.55 0.0M
2022-12-21 368.10 372.25 352.90 355.05 0.0M
2022-12-20 375.00 375.00 365.00 368.10 0.0M
2022-12-19 361.80 375.40 359.05 373.70 0.1M
2022-12-16 362.10 368.80 357.50 360.20 0.0M
2022-12-15 372.30 375.05 363.15 365.50 0.0M
2022-12-14 377.25 378.65 368.00 369.25 0.0M
2022-12-13 361.00 384.50 361.00 377.25 0.2M
2022-12-12 357.00 363.55 352.10 360.10 0.0M
2022-12-09 363.60 365.40 349.95 356.40 0.1M
2022-12-08 369.45 369.45 361.05 361.70 0.0M
2022-12-07 368.80 372.70 366.00 368.10 0.0M
2022-12-06 375.00 375.80 366.10 367.45 0.0M
2022-12-05 379.80 381.45 371.50 373.05 0.1M
2022-12-02 379.90 386.40 375.70 377.55 0.1M
2022-12-01 384.90 391.90 376.55 378.40 0.2M
2022-11-30 384.85 395.90 376.10 382.95 0.3M
2022-11-29 380.20 425.90 380.20 384.85 1.8M
2022-11-28 419.70 427.00 378.85 385.10 1.2M
2022-11-25 365.00 404.55 355.00 404.55 1.8M
2022-11-24 347.70 347.70 332.35 337.15 0.0M
2022-11-23 327.55 348.85 326.05 342.45 0.2M
2022-11-22 333.60 334.90 324.60 325.90 0.0M
2022-11-21 332.90 337.90 330.00 330.30 0.0M
2022-11-18 338.00 341.00 330.00 331.85 0.0M
2022-11-17 325.05 336.00 325.05 334.60 0.0M
2022-11-16 331.40 334.55 325.10 326.40 0.0M
2022-11-15 335.90 338.45 329.00 329.75 0.0M
2022-11-14 342.00 348.35 329.05 333.15 0.2M
2022-11-11 354.50 354.50 336.35 342.30 0.0M
2022-11-10 344.15 348.00 336.10 337.70 0.0M
2022-11-09 348.10 348.95 343.00 344.20 0.0M
2022-11-07 351.70 355.95 345.00 345.65 0.0M
2022-11-04 347.90 357.40 344.05 346.90 0.1M
2022-11-03 341.00 353.00 338.05 342.85 0.0M
2022-11-02 341.65 344.00 338.00 339.95 0.0M
2022-11-01 341.50 345.00 338.40 339.95 0.0M
2022-10-31 346.70 346.70 339.00 339.80 0.0M
2022-10-28 345.00 345.00 341.00 341.35 0.0M
2022-10-27 346.00 346.00 339.90 341.40 0.0M
2022-10-25 348.65 348.65 337.25 338.35 0.0M
2022-10-24 341.15 351.90 341.15 343.55 0.0M
2022-10-21 345.70 345.70 335.00 338.80 0.0M
2022-10-20 343.00 346.85 336.85 342.15 0.0M
2022-10-19 340.00 349.30 340.00 341.10 0.0M
2022-10-18 338.95 343.00 338.05 340.90 0.0M
2022-10-17 337.00 345.10 330.00 337.40 0.0M
2022-10-14 348.40 348.40 336.00 337.95 0.0M
2022-10-13 342.90 345.65 339.00 342.60 0.0M
2022-10-12 345.85 349.00 338.00 340.40 0.0M
2022-10-11 358.30 362.50 341.25 343.15 0.1M
2022-10-10 360.00 364.00 354.80 356.65 0.0M
2022-10-07 360.95 365.15 356.05 359.15 0.0M
2022-10-06 365.00 368.00 357.25 358.35 0.0M
2022-10-04 363.55 363.55 354.90 358.35 0.0M
2022-10-03 351.75 373.90 347.85 354.75 0.1M
2022-09-30 345.70 355.80 342.50 350.00 0.0M
2022-09-29 353.70 359.15 340.00 346.10 0.0M
2022-09-28 349.80 354.90 346.25 347.50 0.0M
2022-09-27 351.35 369.70 347.40 353.15 0.0M
2022-09-26 363.00 363.95 349.85 350.70 0.0M
2022-09-23 370.00 374.30 362.10 364.05 0.0M
2022-09-22 371.00 378.90 369.70 371.40 0.0M
2022-09-21 379.00 385.00 372.90 375.70 0.0M
2022-09-20 369.00 387.90 367.90 378.50 0.0M
2022-09-19 366.60 370.70 361.00 367.20 0.0M
2022-09-16 376.35 376.35 364.00 364.85 0.0M
2022-09-15 371.85 378.90 371.85 375.60 0.0M
2022-09-14 369.80 375.15 368.55 371.50 0.0M
2022-09-13 383.00 384.30 371.65 374.45 0.1M
2022-09-12 382.60 386.00 378.60 380.50 0.0M
2022-09-09 385.85 405.00 377.15 379.25 0.2M
2022-09-08 391.95 392.95 381.15 384.00 0.0M
2022-09-07 377.00 395.00 375.00 389.15 0.1M
2022-09-06 388.90 389.50 376.00 378.00 0.0M
2022-09-05 393.85 397.20 383.80 388.05 0.1M
2022-09-02 398.20 405.00 387.65 391.85 0.1M
2022-09-01 389.50 402.95 389.50 397.85 0.0M
2022-08-30 398.45 398.45 390.30 392.00 0.0M
2022-08-29 381.25 393.75 381.25 392.20 0.0M
2022-08-26 399.65 401.50 391.55 393.40 0.0M
2022-08-25 403.50 405.70 396.40 400.65 0.0M
2022-08-24 402.00 409.15 398.10 403.65 0.1M
2022-08-23 401.00 418.80 390.00 403.30 0.4M
2022-08-22 409.00 412.00 386.90 391.15 0.1M
2022-08-19 393.00 409.00 393.00 404.75 0.3M
2022-08-18 410.00 424.00 390.10 395.55 0.7M
2022-08-17 344.70 410.60 341.05 390.85 0.6M
2022-08-16 342.00 343.50 338.50 342.20 0.0M
2022-08-12 339.00 342.00 335.95 340.40 0.0M
2022-08-11 337.00 345.90 331.70 339.15 0.1M
2022-08-10 330.60 342.00 327.00 335.95 0.1M
2022-08-08 326.45 335.15 321.80 328.30 0.0M
2022-08-05 317.95 333.00 316.85 324.85 0.0M
2022-08-04 321.75 324.70 313.00 320.45 0.0M
2022-08-03 325.00 328.00 318.20 320.10 0.0M
2022-08-02 315.00 334.00 310.00 327.90 0.1M
2022-08-01 312.45 315.00 310.10 314.35 0.0M
2022-07-29 309.50 313.45 309.05 311.65 0.0M
2022-07-28 304.90 310.45 304.25 308.85 0.0M
2022-07-27 304.70 305.00 296.35 302.95 0.0M
2022-07-26 310.30 311.50 303.25 303.65 0.0M
2022-07-25 310.00 312.90 302.25 308.75 0.0M
2022-07-22 308.75 324.00 302.80 309.80 0.0M
2022-07-21 308.00 311.00 305.20 308.75 0.0M
2022-07-20 308.25 312.00 305.65 306.60 0.0M
2022-07-19 301.00 309.75 299.05 306.70 0.0M
2022-07-18 298.65 304.00 295.10 301.00 0.0M
2022-07-15 293.60 295.60 292.55 294.90 0.0M
2022-07-14 292.70 295.85 290.50 292.20 0.0M
2022-07-13 294.55 299.85 290.05 291.55 0.0M
2022-07-12 293.90 296.95 292.00 293.05 0.0M
2022-07-11 295.25 300.00 289.85 296.80 0.0M
2022-07-08 301.30 303.00 293.05 294.40 0.0M
2022-07-07 298.15 304.00 298.00 299.80 0.0M
2022-07-06 291.55 299.50 291.15 296.65 0.0M
2022-07-05 291.25 304.80 289.00 291.15 0.0M
2022-07-04 290.60 294.30 287.05 289.95 0.0M
2022-07-01 288.65 292.50 278.40 289.15 0.0M
2022-06-30 293.00 298.40 285.55 287.20 0.0M
2022-06-29 295.00 297.00 291.65 293.30 0.0M
2022-06-28 299.75 299.75 291.35 296.30 0.0M
2022-06-27 294.00 299.95 293.10 298.25 0.0M
2022-06-24 290.15 293.55 288.90 290.80 0.0M
2022-06-23 284.00 296.60 281.90 288.90 0.0M
2022-06-22 287.00 288.00 280.00 286.75 0.0M
2022-06-21 270.00 300.00 270.00 288.65 0.1M
2022-06-20 290.00 290.00 261.65 267.55 0.0M
2022-06-17 298.50 298.50 287.15 289.55 0.0M
2022-06-16 316.30 318.00 295.00 297.00 0.0M
2022-06-15 308.10 317.90 308.10 314.70 0.0M
2022-06-14 311.00 314.00 307.00 308.95 0.0M
2022-06-13 317.05 317.05 307.85 309.75 0.0M
2022-06-10 324.40 328.25 320.10 321.50 0.0M
2022-06-09 327.00 331.95 321.50 327.10 0.0M
2022-06-08 329.30 339.00 323.20 327.00 0.0M
2022-06-07 329.65 333.00 326.10 327.65 0.0M
2022-06-06 339.00 339.05 328.05 332.00 0.0M
2022-06-03 335.90 353.35 334.25 342.30 0.1M
2022-06-02 334.55 336.70 330.00 333.50 0.0M
2022-06-01 333.05 341.90 331.75 333.95 0.0M
2022-05-31 334.85 337.00 331.00 332.70 0.0M
2022-05-30 327.00 334.20 327.00 333.15 0.0M
2022-05-27 321.15 328.85 321.15 325.10 0.0M
2022-05-26 326.75 326.80 310.10 318.20 0.0M
2022-05-25 331.15 340.00 315.90 325.15 0.0M
2022-05-24 342.00 342.00 328.10 329.20 0.0M
2022-05-23 338.60 343.00 335.20 336.60 0.0M
2022-05-20 339.00 343.00 335.10 336.35 0.0M
2022-05-19 338.00 340.40 331.45 333.65 0.0M
2022-05-18 344.50 348.25 339.00 340.95 0.0M
2022-05-17 330.10 344.20 330.10 343.10 0.0M
2022-05-16 328.65 333.20 324.70 330.00 0.0M
2022-05-13 323.05 334.80 323.05 328.90 0.0M
2022-05-12 328.00 336.40 315.00 320.80 0.0M
2022-05-11 337.70 343.95 326.25 332.45 0.0M
2022-05-10 343.80 348.05 333.55 335.90 0.0M
2022-05-09 352.00 354.70 339.90 346.10 0.0M
2022-05-06 363.00 363.00 344.05 350.65 0.0M
2022-05-05 365.00 376.15 363.00 365.50 0.0M
2022-05-04 380.00 380.00 358.00 361.65 0.0M
2022-05-02 380.00 403.00 376.20 378.10 0.2M
2022-04-29 372.00 378.00 370.10 373.10 0.0M
2022-04-28 372.90 381.75 368.55 369.80 0.0M
2022-04-27 370.00 371.25 366.55 370.15 0.0M
2022-04-26 370.95 380.80 368.85 370.55 0.0M
2022-04-25 373.45 377.05 367.00 369.10 0.0M
2022-04-22 380.75 385.05 371.90 376.25 0.0M
2022-04-21 375.05 383.25 375.05 381.85 0.0M
2022-04-20 376.00 383.90 370.00 373.05 0.0M
2022-04-19 382.20 395.00 363.00 375.50 0.0M
2022-04-18 389.90 389.90 377.00 380.00 0.0M
2022-04-13 390.10 400.90 390.00 390.90 0.0M
2022-04-12 392.60 398.35 386.75 389.90 0.0M
2022-04-11 392.00 399.00 390.55 392.60 0.0M
2022-04-08 390.00 404.00 388.00 394.40 0.0M
2022-04-07 394.95 410.00 392.00 393.10 0.1M
2022-04-06 384.05 408.00 383.80 399.65 0.2M
2022-04-05 385.60 392.80 382.60 384.05 0.0M
2022-04-04 384.50 399.95 384.10 388.35 0.1M
2022-04-01 379.10 390.70 379.10 384.65 0.0M
2022-03-31 385.00 391.95 376.30 379.00 0.1M
2022-03-30 397.90 413.95 379.50 384.40 0.1M
2022-03-29 414.90 416.90 389.85 392.65 0.1M
2022-03-28 398.70 421.10 391.00 412.80 0.3M
2022-03-25 424.90 439.80 396.30 401.05 1.3M
2022-03-24 352.00 425.55 350.00 403.65 0.5M
2022-03-23 346.00 362.20 346.00 354.65 0.0M
2022-03-22 346.05 351.65 341.75 346.05 0.0M
2022-03-21 350.40 354.70 345.00 345.95 0.0M
2022-03-17 350.55 356.95 348.60 350.40 0.0M
2022-03-16 345.15 354.95 343.35 347.70 0.0M
2022-03-15 350.40 353.30 337.00 341.60 0.0M
2022-03-14 346.30 349.75 343.25 348.20 0.0M
2022-03-11 349.00 349.65 341.95 346.30 0.0M
2022-03-10 348.10 355.65 342.50 345.00 0.0M
2022-03-09 338.90 350.00 338.90 343.25 0.0M
2022-03-08 333.45 340.40 331.00 337.20 0.0M
2022-03-07 340.00 340.00 323.45 332.30 0.0M
2022-03-04 346.85 350.90 338.30 343.50 0.0M
2022-03-03 349.30 357.00 345.45 352.15 0.0M
2022-03-02 340.80 351.80 335.10 347.20 0.0M
2022-02-28 338.00 347.40 329.05 342.15 0.0M
2022-02-25 328.05 341.95 328.05 336.90 0.0M
2022-02-24 339.00 340.00 321.40 323.35 0.0M
2022-02-23 342.00 354.00 342.00 347.00 0.0M
2022-02-22 348.70 350.00 340.00 341.90 0.0M
2022-02-21 360.75 374.60 351.00 353.35 0.0M
2022-02-18 370.00 372.65 356.60 360.75 0.0M
2022-02-17 370.00 373.00 366.00 368.45 0.0M
2022-02-16 368.00 372.00 365.00 368.20 0.0M
2022-02-15 375.80 379.70 359.30 365.00 0.1M
2022-02-14 380.05 386.90 369.80 373.90 0.0M
2022-02-11 385.40 394.80 384.95 387.90 0.0M
2022-02-10 391.70 394.45 383.40 388.30 0.0M
2022-02-09 374.95 398.00 373.15 390.15 0.1M
2022-02-08 381.40 382.70 371.10 373.05 0.0M
2022-02-07 384.95 385.60 377.40 379.80 0.0M
2022-02-04 384.80 391.85 382.10 383.30 0.0M
2022-02-03 387.60 391.65 381.70 382.85 0.0M
2022-02-02 392.00 394.40 381.65 385.70 0.0M
2022-02-01 397.00 399.80 380.20 384.95 0.1M
2022-01-31 385.00 401.80 383.00 386.25 0.1M
2022-01-28 388.70 400.00 380.00 381.80 0.0M
2022-01-27 393.85 403.65 380.80 385.00 0.1M
2022-01-25 397.75 409.95 380.00 399.85 0.2M
2022-01-24 409.00 445.00 386.60 399.55 1.5M
2022-01-21 379.00 400.45 374.05 390.05 0.1M
2022-01-20 381.90 388.00 378.55 380.45 0.0M
2022-01-19 380.40 387.55 378.10 380.20 0.0M
2022-01-18 377.60 391.00 377.10 386.15 0.1M
2022-01-17 375.25 384.70 375.25 380.40 0.0M
2022-01-14 372.10 383.00 372.05 378.50 0.0M
2022-01-13 375.90 387.90 369.15 371.90 0.1M
2022-01-12 375.45 379.80 373.00 374.20 0.0M
2022-01-11 370.00 382.90 370.00 373.55 0.0M
2022-01-10 373.15 383.00 368.40 371.65 0.1M
2022-01-07 375.00 378.80 371.00 372.20 0.0M
2022-01-06 382.00 394.95 373.05 374.65 0.1M
2022-01-05 365.00 398.80 360.90 395.00 0.3M
2022-01-04 343.25 378.00 341.75 369.45 0.2M
2022-01-03 341.70 347.05 340.25 341.50 0.0M