ITL Industries Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 26-Nov-2021 | 163 | 163 | 148 | 151 | 301 | 1.91 | 9,250 | 14.60 | -11 |
| 25-Nov-2021 | 161 | 167 | 150 | 163 | 442 | 4.88 | 20,495 | 17 | 1.55 |
| 24-Nov-2021 | 143 | 163 | 139 | 158 | 558 | 7.58 | 31,469 | 23.90 | 15.20 |
| 23-Nov-2021 | 145 | 145 | 138 | 140 | 91 | 1.77 | 11,299 | 6.70 | -4.90 |
| 22-Nov-2021 | 143 | 145 | 139 | 143 | 97 | 0.82 | 5,221 | 6 | -0.40 |
| 18-Nov-2021 | 145 | 148 | 139 | 143 | 67 | 0.69 | 3,790 | 8.95 | -2.10 |
| 17-Nov-2021 | 140 | 143 | 140 | 140 | 58 | 0.33 | 1,597 | 3 | -0.20 |
| 16-Nov-2021 | 140 | 149 | 139 | 140 | 118 | 0.75 | 4,116 | 10.50 | 0.05 |
| 15-Nov-2021 | 148 | 152 | 143 | 143 | 78 | 0.45 | 2,314 | 9.80 | -4.60 |
| 12-Nov-2021 | 144 | 152 | 144 | 148 | 87 | 0.57 | 2,775 | 7.75 | 4 |
| 11-Nov-2021 | 148 | 151 | 144 | 147 | 67 | 0.55 | 2,294 | 7.65 | -1.50 |
| 10-Nov-2021 | 148 | 149 | 144 | 148 | 75 | 0.58 | 2,510 | 5 | 0.70 |
| 09-Nov-2021 | 145 | 150 | 143 | 145 | 98 | 1.15 | 4,977 | 6.90 | 0 |
| 08-Nov-2021 | 145 | 149 | 142 | 145 | 85 | 0.47 | 2,106 | 7.45 | -0.40 |
| 04-Nov-2021 | 141 | 153 | 141 | 150 | 67 | 0.36 | 2,083 | 11.70 | 9 |
| 03-Nov-2021 | 152 | 152 | 140 | 145 | 82 | 0.37 | 1,633 | 12.20 | -7.10 |
| 02-Nov-2021 | 158 | 158 | 139 | 147 | 102 | 0.46 | 2,323 | 18.60 | -11 |
| 01-Nov-2021 | 140 | 143 | 138 | 139 | 120 | 0.78 | 3,700 | 5 | -1.40 |
| 29-Oct-2021 | 140 | 143 | 138 | 140 | 136 | 0.77 | 4,277 | 4.95 | 0.10 |
| 28-Oct-2021 | 150 | 150 | 142 | 145 | 85 | 0.67 | 2,886 | 7.60 | -5.20 |
| 27-Oct-2021 | 153 | 153 | 145 | 147 | 128 | 0.68 | 3,292 | 7.95 | -6.10 |
OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth ₹ 10,000
QuickLinks for ITL Industries Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
