ITL Industries Share Price History

ITL Industries

CMP as on25-Oct-21 15:28

₹ 144.45
-10.65 -6.87%

Open

₹ 155.55

Turnover (lac)

₹ 10

Prev. Close

₹ 155.10

Day's Vol (shares)

₹ 6,450

Day's Range

₹ 136.20
₹ 160.95

ITL Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Oct-2021 156 161 136 146 208 0.95 3,735 24.80 -9.90
22-Oct-2021 160 166 153 155 129 0.75 3,372 13 -5.20
21-Oct-2021 160 166 155 163 130 0.74 3,058 10.90 3.15
20-Oct-2021 170 173 155 158 237 1.71 7,472 17.70 -12
19-Oct-2021 170 172 162 165 428 4.47 19,907 10.40 -5.20
18-Oct-2021 179 182 162 165 898 13.80 56,751 20 -14
14-Oct-2021 177 177 168 172 230 4.19 15,290 9.65 -5.20
13-Oct-2021 171 175 137 172 563 10 36,025 38.30 1.20
12-Oct-2021 160 168 146 166 448 9.32 33,430 21.70 5.85
11-Oct-2021 146 159 142 154 243 2.31 12,717 16.90 7.65
08-Oct-2021 144 146 141 145 128 0.88 2,980 4.75 1
07-Oct-2021 152 152 142 143 142 1.08 4,189 9.65 -8.50
06-Oct-2021 146 146 138 139 148 1.50 5,924 8.45 -7
05-Oct-2021 139 148 139 142 237 2 9,671 9.80 3.65
04-Oct-2021 132 139 132 138 114 0.72 3,318 6.65 5.90
01-Oct-2021 132 137 132 134 65 0.56 3,379 5.40 2.45
30-Sep-2021 137 139 132 136 107 0.67 3,637 6.55 -1
29-Sep-2021 132 138 129 136 103 0.56 2,606 9 3.95
28-Sep-2021 135 135 128 131 208 1.25 7,574 7.60 -4.10
27-Sep-2021 144 144 132 134 133 0.77 3,064 11.70 -9.60
Open ZERO Brokerage Demat Account