NSE - Delayed Quote
INR
India Tourism Development Corporation Limited (ITDC.NS)
630.85
-5.15
(-0.81%)
At close: November 9 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
630.10
639.90
628.05
630.85
630.85
32,766
Nov 6, 2026
630.00
639.00
623.10
630.65
630.65
51,907
Nov 5, 2026
628.00
648.70
628.00
632.55
632.55
91,826
Nov 4, 2026
607.00
627.05
606.30
624.00
624.00
59,676
Nov 3, 2026
610.00
624.95
608.60
611.00
611.00
61,325
Nov 2, 2026
589.75
646.95
586.15
611.35
611.35
255,128
Oct 30, 2026
606.10
607.75
588.00
589.75
589.75
37,478
Oct 29, 2026
603.00
613.75
598.05
608.40
608.40
72,317
Oct 28, 2026
600.10
612.00
593.50
604.85
604.85
43,844
Oct 27, 2026
604.00
614.25
595.60
602.30
602.30
47,980
Oct 26, 2026
599.00
612.50
579.15
603.30
603.30
56,266
Oct 23, 2026
637.00
642.00
588.70
599.30
599.30
97,769
Oct 22, 2026
638.00
647.30
631.20
633.90
633.90
45,008
Oct 21, 2026
661.45
661.45
627.05
642.50
642.50
62,349
Oct 19, 2026
668.00
668.00
655.15
661.45
661.45
43,796
Oct 16, 2026
672.00
674.00
661.55
670.25
670.25
45,514
Oct 15, 2026
672.00
674.70
665.85
668.75
668.75
47,880
Oct 14, 2026
664.70
698.00
663.00
674.70
674.70
212,516
Oct 13, 2026
665.00
669.00
656.05
665.80
665.80
49,083
Oct 12, 2026
657.90
689.10
657.50
664.40
664.40
123,044
Oct 9, 2026
663.00
669.60
655.25
658.20
658.20
70,374
Oct 8, 2026
677.00
677.00
652.00
661.55
661.55
70,280
Oct 7, 2026
677.00
685.00
667.10
671.75
671.75
75,732
Oct 6, 2026
664.80
678.00
662.40
675.25
675.25
74,057
Oct 5, 2026
667.80
682.00
660.00
664.80
664.80
143,155
Oct 1, 2026
676.50
678.70
660.65
665.60
665.60
162,183
Sep 30, 2026
660.00
728.00
656.10
687.65
687.65
4,549,325
Sep 29, 2026
662.50
670.85
645.55
657.15
657.15
96,658
Sep 28, 2026
677.55
677.95
660.05
662.50
662.50
60,121
Sep 25, 2026
685.75
688.45
672.00
679.70
679.70
76,097
Sep 24, 2026
697.50
697.50
681.00
685.75
685.75
82,927
Sep 23, 2026
705.20
714.75
690.35
702.65
702.65
204,985
Sep 22, 2026
651.95
723.70
651.00
705.75
705.75
3,480,946
Sep 21, 2026
656.00
660.75
647.00
651.95
651.95
51,090
Sep 18, 2026
662.70
667.40
655.60
658.30
658.30
46,546
Sep 17, 2026
657.90
670.90
654.60
662.70
662.70
91,658
Sep 16, 2026
645.45
669.00
633.45
656.75
656.75
97,137
Sep 15, 2026
2.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
688.20
689.85
645.40
653.45
653.45
186,964
Sep 11, 2026
679.95
730.00
674.70
690.85
687.90
3,431,057
Sep 10, 2026
629.65
736.60
629.00
664.60
661.76
8,077,461
Sep 9, 2026
634.10
636.40
627.10
629.65
626.96
40,153
Sep 8, 2026
643.35
651.00
635.10
638.20
635.47
30,593
Sep 7, 2026
645.00
648.00
640.20
643.35
640.60
40,483
Sep 4, 2026
643.95
653.00
640.10
644.35
641.60
39,915
Sep 3, 2026
637.50
652.30
637.50
643.35
640.60
44,458
Sep 2, 2026
645.00
645.05
630.00
637.15
634.43
67,907
Sep 1, 2026
640.20
677.60
637.15
644.75
642.00
231,214
Aug 31, 2026
663.75
663.75
637.55
640.20
637.47
92,714
Aug 28, 2026
664.90
675.60
659.05
662.15
659.32
63,395
Aug 27, 2026
685.00
686.95
657.00
659.35
656.53
75,324
Aug 26, 2026
683.10
693.60
680.10
684.05
681.13
75,081
Aug 25, 2026
678.70
693.00
676.75
681.60
678.69
80,984
Aug 24, 2026
684.30
696.15
678.10
680.50
677.59
56,228
Aug 21, 2026
687.40
692.00
681.35
684.30
681.38
73,730
Aug 20, 2026
685.85
695.60
683.05
687.55
684.61
62,131
Aug 19, 2026
692.95
706.80
678.60
683.00
680.08
105,967
Aug 18, 2026
698.30
703.55
688.00
692.95
689.99
85,619
Aug 17, 2026
697.00
709.95
692.90
698.30
695.32
110,582
Aug 14, 2026
700.00
710.00
692.10
696.75
693.77
166,881
Aug 13, 2026
719.85
719.85
698.20
699.85
696.86
252,316
Aug 12, 2026
676.95
761.75
667.15
721.05
717.97
3,428,743
Aug 11, 2026
685.00
689.70
674.50
676.65
673.76
145,589
Aug 10, 2026
705.95
708.55
691.15
695.70
692.73
113,742
Aug 7, 2026
707.00
716.25
700.00
701.75
698.75
91,054
Aug 6, 2026
706.00
717.05
705.30
708.20
705.18
117,032
Aug 5, 2026
705.95
722.00
703.25
705.35
702.34
121,742
Aug 4, 2026
712.05
714.65
701.00
705.05
702.04
113,261
Aug 3, 2026
707.00
730.20
705.45
715.20
712.15
343,982
Jul 31, 2026
703.85
707.00
697.50
700.70
697.71
124,516
Jul 30, 2026
720.00
720.70
692.50
696.90
693.92
239,674
Jul 29, 2026
717.35
734.40
714.35
719.50
716.43
213,617
Jul 28, 2026
736.00
748.00
714.00
717.35
714.29
276,556
Jul 27, 2026
740.25
759.50
725.20
735.15
732.01
329,942
Jul 24, 2026
744.95
749.80
722.15
737.40
734.25
347,330
Jul 23, 2026
749.05
766.75
739.15
747.60
744.41
668,602
Jul 22, 2026
758.80
789.80
736.50
750.15
746.95
1,158,152
Jul 21, 2026
773.90
774.70
754.35
757.40
754.17
793,062
Jul 20, 2026
741.55
822.00
734.20
773.90
770.60
9,216,052
Jul 17, 2026
759.95
781.45
726.80
743.95
740.77
2,471,328
Jul 16, 2026
773.00
783.90
745.30
755.25
752.03
2,907,372
Jul 15, 2026
685.55
820.00
685.15
793.90
790.51
16,519,795
Jul 14, 2026
700.00
704.70
680.15
683.45
680.53
384,003
Jul 13, 2026
709.80
723.70
694.05
704.40
701.39
1,064,304
Jul 10, 2026
739.50
745.00
705.10
716.80
713.74
3,469,655
Jul 9, 2026
701.00
768.70
701.00
728.10
724.99
15,188,110
Jul 8, 2026
725.00
787.55
685.75
723.40
720.31
32,758,491
Jul 7, 2026
589.60
702.80
586.40
702.80
699.80
13,636,321
Jul 6, 2026
589.75
594.60
582.90
585.70
583.20
31,108
Jul 3, 2026
595.00
596.90
586.00
587.95
585.44
26,883
Jul 2, 2026
586.00
594.90
585.25
592.85
590.32
36,656
Jul 1, 2026
590.00
595.95
583.10
585.25
582.75
37,929
Jun 30, 2026
590.80
591.90
585.00
587.15
584.64
24,610
Jun 29, 2026
599.35
605.00
583.00
588.50
585.99
45,579
Jun 25, 2026
608.30
611.65
594.50
599.35
596.79
53,905
Jun 24, 2026
605.90
610.80
595.10
603.20
600.62
104,924
Jun 23, 2026
623.00
623.00
605.10
606.75
604.16
112,652
Jun 22, 2026
624.00
642.60
620.00
623.50
620.84
365,764
Jun 19, 2026
608.95
623.00
606.30
619.00
616.36
123,317
Jun 18, 2026
618.05
626.80
605.10
611.65
609.04
151,909
Jun 17, 2026
620.90
631.35
615.20
622.25
619.59
206,966
Jun 16, 2026
602.00
627.40
600.00
618.40
615.76
568,950
Jun 15, 2026
590.00
631.00
587.30
598.05
595.50
704,171
Jun 12, 2026
585.00
598.90
578.05
585.10
582.60
237,684
Jun 11, 2026
599.00
599.00
566.05
578.90
576.43
494,469
Jun 10, 2026
596.70
632.90
592.00
600.75
598.18
1,692,229
Jun 9, 2026
595.90
603.00
587.15
593.90
591.36
578,152
Jun 8, 2026
637.00
652.00
591.25
599.70
597.14
1,846,147
Jun 5, 2026
614.00
706.95
609.80
669.95
667.09
18,236,659
Jun 4, 2026
546.00
589.15
543.60
589.15
586.63
357,669
Jun 3, 2026
542.70
544.45
532.50
535.60
533.31
17,703
Jun 2, 2026
530.00
545.00
530.00
542.10
539.79
43,916
Jun 1, 2026
543.30
549.40
533.10
536.55
534.26
15,598
May 29, 2026
550.00
554.00
535.10
543.40
541.08
22,555
May 27, 2026
550.00
555.70
545.15
549.25
546.90
26,211
May 26, 2026
550.00
564.85
548.00
549.25
546.90
26,906
May 25, 2026
555.00
561.90
552.35
554.80
552.43
37,742
May 22, 2026
541.00
555.00
540.00
550.05
547.70
36,756
May 21, 2026
550.00
556.95
541.00
548.55
546.21
37,500
May 20, 2026
538.05
548.15
536.80
543.80
541.48
23,748
May 19, 2026
545.00
559.90
537.80
547.55
545.21
45,040
May 18, 2026
538.00
545.00
527.05
540.45
538.14
32,656
May 15, 2026
559.50
562.05
546.00
548.35
546.01
28,263
May 14, 2026
560.60
568.35
551.70
559.50
557.11
42,247
May 13, 2026
565.00
570.95
555.40
560.50
558.11
46,953
May 12, 2026
598.00
598.00
562.00
568.10
565.67
90,904
May 11, 2026
589.00
616.05
566.65
587.50
584.99
306,474
May 8, 2026
593.00
599.00
581.00
584.15
581.66
61,494
May 7, 2026
599.00
601.00
590.35
593.50
590.97
52,300
May 6, 2026
584.30
608.95
582.00
592.10
589.57
138,234
May 5, 2026
577.20
596.50
575.60
581.70
579.22
60,498
May 4, 2026
590.00
596.00
581.00
584.90
582.40
63,364
Apr 30, 2026
595.05
595.05
582.60
586.50
584.00
67,831
Apr 29, 2026
594.90
600.00
589.30
595.50
592.96
90,424
Apr 28, 2026
601.60
601.60
587.45
591.40
588.87
68,199
Apr 27, 2026
593.00
614.90
586.00
601.60
599.03
173,629
Apr 24, 2026
608.00
613.00
580.55
584.95
582.45
151,019
Apr 23, 2026
618.35
624.20
605.00
607.50
604.91
141,537
Apr 22, 2026
620.00
632.90
614.00
618.35
615.71
249,945
Apr 21, 2026
609.00
668.90
597.45
627.95
625.27
1,309,988
Apr 20, 2026
616.25
634.30
604.15
608.10
605.50
298,094
Apr 17, 2026
638.95
645.00
614.00
616.25
613.62
388,802
Apr 16, 2026
653.95
653.95
630.10
638.20
635.47
861,308
Apr 15, 2026
632.95
664.80
630.35
643.50
640.75
4,445,999
Apr 13, 2026
607.35
671.40
573.00
632.65
629.95
13,059,604
Apr 10, 2026
559.95
635.20
545.90
610.40
607.79
34,374,583
Apr 9, 2026
441.15
529.35
437.10
529.35
527.09
12,137,619
Apr 8, 2026
428.00
444.95
426.15
441.15
439.27
56,197
Apr 7, 2026
408.00
418.00
399.35
412.90
411.14
26,628
Apr 6, 2026
405.70
411.15
396.10
408.00
406.26
15,600
Apr 2, 2026
395.00
407.85
382.00
405.70
403.97
26,615
Apr 1, 2026
374.05
402.90
374.05
395.50
393.81
64,158
Mar 30, 2026
387.25
387.30
368.00
370.50
368.92
44,735
Mar 27, 2026
410.00
411.75
385.00
387.25
385.60
71,568
Mar 25, 2026
405.15
423.90
405.00
413.55
411.78
41,087
Mar 24, 2026
396.00
406.15
389.55
404.15
402.42
42,899
Mar 23, 2026
424.00
424.15
386.55
390.05
388.38
75,158
Mar 20, 2026
420.25
433.90
420.25
426.70
424.88
26,713
Mar 19, 2026
437.20
439.80
418.00
420.00
418.21
29,090
Mar 18, 2026
429.00
455.00
429.00
441.85
439.96
67,921
Mar 17, 2026
427.10
430.90
422.20
426.45
424.63
21,569
Mar 16, 2026
441.00
441.00
419.40
426.05
424.23
28,668
Mar 13, 2026
463.95
463.95
436.40
439.35
437.47
25,094
Mar 12, 2026
462.20
471.20
450.00
464.25
462.27
28,448
Mar 11, 2026
460.00
475.40
460.00
465.10
463.11
24,160
Mar 10, 2026
470.00
479.90
459.00
462.05
460.08
53,426
Mar 9, 2026
480.00
480.00
460.00
464.05
462.07
24,909
Mar 6, 2026
493.00
494.45
480.00
482.05
479.99
21,087
Mar 5, 2026
480.90
495.80
473.05
491.85
489.75
29,984
Mar 4, 2026
490.00
493.20
476.50
479.60
477.55
28,484
Mar 2, 2026
515.00
515.00
493.65
496.20
494.08
47,953
Feb 27, 2026
532.95
533.40
523.05
525.70
523.46
13,376
Feb 26, 2026
534.10
534.60
529.00
530.80
528.53
12,971
Feb 25, 2026
532.55
538.80
528.30
530.20
527.94
11,713
Feb 24, 2026
536.80
540.00
530.40
532.55
530.28
15,736
Feb 23, 2026
534.95
541.10
529.05
531.30
529.03
14,544
Feb 20, 2026
532.00
557.40
529.30
532.00
529.73
41,139
Feb 19, 2026
540.00
543.00
532.00
534.35
532.07
15,503
Feb 18, 2026
540.00
544.90
537.00
538.75
536.45
11,892
Feb 17, 2026
541.00
548.45
537.10
540.55
538.24
20,871
Feb 16, 2026
530.00
563.65
530.00
541.00
538.69
82,614
Feb 13, 2026
543.40
547.95
530.15
532.95
530.67
22,606
Feb 12, 2026
545.40
548.50
542.20
543.40
541.08
16,148
Feb 11, 2026
553.70
553.80
544.45
548.65
546.31
32,404
Feb 10, 2026
555.00
596.75
550.00
554.50
552.13
538,843
Feb 9, 2026
530.00
549.80
527.15
542.85
540.53
51,046
Feb 6, 2026
532.00
534.00
520.00
527.80
525.55
26,923
Feb 5, 2026
538.85
543.50
532.00
534.05
531.77
22,961
Feb 4, 2026
536.95
542.00
530.55
538.85
536.55
45,615
Feb 3, 2026
545.85
553.80
534.05
536.70
534.41
72,836
Feb 2, 2026
560.50
579.90
530.05
535.20
532.91
426,491
Jan 30, 2026
510.20
534.10
506.75
525.50
523.26
30,900
Jan 29, 2026
514.95
521.10
504.00
512.85
510.66
22,163
Jan 28, 2026
504.90
515.00
500.20
513.70
511.51
26,223
Jan 27, 2026
504.90
504.90
485.85
497.25
495.13
28,969
Jan 23, 2026
528.00
528.00
500.00
501.05
498.91
28,953
Jan 22, 2026
525.00
538.35
521.55
524.55
522.31
19,987
Jan 21, 2026
540.00
540.90
517.80
521.00
518.78
40,981
Jan 20, 2026
554.80
555.00
535.25
538.40
536.10
16,552
Jan 19, 2026
560.50
563.20
550.00
551.35
549.00
13,860
Jan 16, 2026
568.00
572.00
560.25
563.10
560.70
13,158
Jan 15, 2026
568.80
568.80
568.80
568.80
566.37
-
Jan 14, 2026
568.10
579.95
565.25
568.80
566.37
25,441
Jan 13, 2026
560.05
574.00
560.05
568.10
565.67
17,029
Jan 12, 2026
563.00
570.90
548.35
564.70
562.29
18,725
Jan 9, 2026
565.20
574.55
557.20
563.35
560.94
22,057
Jan 8, 2026
585.55
592.80
565.50
568.75
566.32
31,750
Jan 7, 2026
585.00
593.75
582.45
588.50
585.99
15,737
Jan 6, 2026
598.80
600.00
580.30
584.80
582.30
29,423
Jan 5, 2026
605.00
609.60
592.15
595.75
593.21
25,583
Jan 2, 2026
615.05
625.00
605.10
607.65
605.06
76,091
Jan 1, 2026
591.80
627.95
585.45
607.05
604.46
310,010
Dec 31, 2025
576.55
597.80
576.55
585.25
582.75
38,992
Dec 30, 2025
577.00
583.80
571.05
579.50
577.03
19,427
Dec 29, 2025
591.10
591.75
573.65
575.90
573.44
23,886
Dec 26, 2025
567.00
631.95
565.55
593.35
590.82
414,776
Dec 24, 2025
578.80
582.90
565.15
568.70
566.27
13,898
Dec 23, 2025
567.90
580.50
564.00
575.90
573.44
22,750
Dec 22, 2025
562.00
572.85
560.60
564.65
562.24
16,655
Dec 19, 2025
541.75
563.80
537.10
560.60
558.21
31,100
Dec 18, 2025
536.65
545.00
529.95
536.40
534.11
19,682
Dec 17, 2025
551.85
551.85
535.00
536.70
534.41
14,742
Dec 16, 2025
557.75
557.75
545.50
546.40
544.07
9,405
Dec 15, 2025
545.00
558.90
544.95
555.85
553.48
9,088
Dec 12, 2025
554.75
557.45
548.85
551.15
548.80
10,691
Dec 11, 2025
556.40
556.95
545.15
550.55
548.20
8,005
Dec 10, 2025
549.90
565.65
549.00
556.85
554.47
17,931
Dec 9, 2025
546.00
555.90
530.00
553.20
550.84
24,271
Dec 8, 2025
558.20
559.05
538.55
541.90
539.59
17,395
Dec 5, 2025
561.00
566.75
551.55
558.45
556.07
10,682
Dec 4, 2025
565.20
570.00
560.20
561.95
559.55
14,321
Dec 3, 2025
575.95
576.40
565.00
567.60
565.18
12,536
Dec 2, 2025
581.15
586.95
570.15
573.80
571.35
15,843
Dec 1, 2025
585.50
592.75
583.00
585.95
583.45
12,903
Nov 28, 2025
582.70
610.00
573.20
584.85
582.35
106,380
Nov 27, 2025
582.80
584.40
575.00
577.20
574.74
10,819
Nov 26, 2025
574.85
583.80
574.85
577.55
575.08
12,473
Nov 25, 2025
573.00
588.90
569.15
573.85
571.40
15,897
Nov 24, 2025
582.15
586.00
571.05
573.95
571.50
12,195
Nov 21, 2025
590.00
590.20
582.00
586.05
583.55
7,036
Nov 20, 2025
585.10
596.65
585.10
588.65
586.14
14,707
Nov 19, 2025
591.20
594.05
584.95
585.80
583.30
11,225
Nov 18, 2025
602.75
602.75
591.10
594.60
592.06
10,564
Nov 17, 2025
600.00
609.40
595.50
602.65
600.08
24,755
Nov 14, 2025
589.90
597.30
588.05
594.35
591.81
12,140
Nov 13, 2025
599.00
600.00
588.05
591.10
588.58
16,102
Nov 12, 2025
580.00
614.70
577.95
594.70
592.16
61,688
Nov 11, 2025
585.00
589.40
577.10
583.75
581.26
23,912
Nov 10, 2025
592.00
597.45
584.50
585.45
582.95
15,788
