Iti History | Stockint

Stock History for: ITI, ITI Limited, INE248A01017, Listing: 15-Sep-2003

Macro-sector: Telecommunication	Band: 20	High52 Price: 592.7	Mkt_Cap Category: Small-Cap
Sector: Telecommunication	Lot Size: 1	High52 Date: 07-Jan-2025	Bumper: -; Drift%: -
Industry: Telecom - Equipment & Accessories	Face Value: 10	Low52 Price: 210.0	Barrier: -; Drift%: -
Basic Industry: Telecom - Equipment & Accessories	Total Equity: 960,886,938	Low52 Date: 25-Oct-2024	SHP: 90.0 / 0.06 / 0.04 / 1.99

	Q	M	W	D
Trend Indicator					Float14: 0.86
High/Low Price	Quarter: 592.7 / 234.15	Month: 270.0 / 238.0	Week: 270.0 / 247.0	Day: 254.45 / 242.0	Float67: 3.36

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	253.79	254.45	242.00	246.36	247.28	-2.75	23,672.41	102,691	1.19	0	0.00	0.00	0.54
2	03-Apr	248.90	255.25	245.00	253.32	252.01	0.24	24,341.19	109,019	1.27	0	0.00	0.00	0.57
3	02-Apr	250.01	253.80	248.00	252.71	250.84	0.41	24,282.57	86,029	1.00	0	0.00	0.00	0.45
4	01-Apr	251.70	255.00	248.00	251.68	251.12	0.99	24,183.60	112,123	1.30	0	0.00	0.00	0.59
5	28-Mar	253.89	254.50	248.01	249.22	250.97	-0.14	23,947.22	154,471	1.80	0	0.00	0.00	0.81
6	27-Mar	251.99	256.00	247.00	249.56	250.73	-0.97	23,979.89	151,836	1.76	0	0.00	0.00	0.79
7	26-Mar	261.13	262.40	250.50	252.00	254.42	-3.50	24,214.00	155,020	1.80	0	0.00	0.00	0.81
8	25-Mar	268.70	270.00	258.00	261.13	263.03	-1.98	25,091.64	175,276	2.04	0	0.00	0.00	0.92
9	24-Mar	258.01	270.00	258.01	266.40	266.17	1.75	25,598.03	244,096	2.84	0	0.00	0.00	1.28
10	21-Mar	257.00	264.00	253.00	261.82	260.27	1.41	25,157.94	220,716	2.57	0	0.00	0.00	1.15
11	20-Mar	260.00	264.85	253.99	258.19	258.89	-1.59	24,809.14	220,328	2.56	0	0.00	0.00	1.15
12	19-Mar	250.30	263.55	250.00	262.37	258.06	4.53	25,210.79	241,708	2.81	0	0.00	0.00	1.26
13	18-Mar	253.97	253.97	244.80	251.01	249.09	1.18	24,119.22	215,402	2.50	0	0.00	0.00	1.13
14	17-Mar	254.00	255.98	247.00	248.08	250.23	-2.08	23,837.68	126,116	1.47	0	0.00	0.00	0.66
15	13-Mar	246.93	253.36	245.55	253.36	251.54	5.00	24,345.03	205,479	2.39	0	0.00	0.00	1.07
16	12-Mar	248.15	254.00	238.00	241.30	244.27	-2.79	23,186.20	194,581	2.26	0	0.00	0.00	1.02
17	11-Mar	249.45	250.85	244.20	248.22	247.53	-2.92	23,851.14	117,370	1.36	0	0.00	0.00	0.61
18	10-Mar	268.00	269.00	253.82	255.68	259.84	-4.30	24,567.96	179,459	2.09	0	0.00	0.00	0.94
19	07-Mar	256.90	267.18	252.00	267.18	263.17	5.00	25,672.98	263,651	3.06	0	0.00	0.00	1.38
20	06-Mar	253.98	256.00	250.00	254.46	253.48	1.39	24,450.73	167,975	1.95	0	0.00	0.00	0.88
21	05-Mar	243.39	252.00	242.00	250.96	249.80	1.88	24,114.42	189,734	2.21	0	0.00	0.00	0.99
22	04-Mar	245.50	255.90	239.55	246.33	248.07	-1.84	23,669.53	171,090	1.99	0	0.00	0.00	0.89
23	03-Mar	246.05	258.35	245.00	250.94	252.29	1.99	24,112.50	219,969	2.56	0	0.00	0.00	1.15
24	28-Feb	248.00	250.10	246.05	246.05	246.63	-5.00	23,642.62	138,455	1.61	0	0.00	0.00	0.72
25	27-Feb	273.90	275.90	259.00	259.00	261.28	-4.99	24,886.00	124,521	1.45	0	0.00	0.00	0.65
26	25-Feb	275.00	279.70	270.10	272.60	274.71	-0.58	26,193.78	119,963	1.39	0	0.00	0.00	0.63
27	24-Feb	284.70	286.65	269.20	274.20	276.40	-2.99	26,347.52	215,003	2.50	0	0.00	0.00	1.12
28	21-Feb	277.00	282.65	276.00	282.65	281.94	5.00	27,159.47	142,660	1.66	0	0.00	0.00	0.75
29	20-Feb	261.20	269.20	261.20	269.20	267.79	4.99	25,867.08	76,461	0.89	0	0.00	0.00	0.40
30	19-Feb	235.55	256.40	234.15	256.40	251.37	5.00	24,637.14	170,184	1.98	0	0.00	0.00	0.89
31	18-Feb	254.00	255.00	244.20	244.20	246.93	-5.00	23,464.86	186,689	2.17	0	0.00	0.00	0.98
32	17-Feb	265.00	268.95	257.05	257.05	258.70	-4.99	24,699.60	174,784	2.03	0	0.00	0.00	0.91
33	14-Feb	282.20	288.95	270.15	270.55	273.32	-4.85	25,996.80	226,585	2.63	0	0.00	0.00	1.18
34	13-Feb	289.95	294.95	280.55	284.35	286.97	-1.34	27,322.82	153,174	1.78	0	0.00	0.00	0.80
35	12-Feb	279.80	295.00	268.00	288.20	277.58	2.16	27,692.76	277,395	3.22	0	0.00	0.00	1.45
36	11-Feb	295.50	296.40	279.00	282.10	283.87	-3.80	27,106.62	217,517	2.53	0	0.00	0.00	1.14
37	10-Feb	305.00	310.10	290.00	293.25	295.90	-3.93	28,178.01	248,062	2.88	0	0.00	0.00	1.30
38	07-Feb	312.95	316.90	303.00	305.25	306.93	-2.09	29,331.07	168,196	1.96	0	0.00	0.00	0.88
39	06-Feb	323.70	325.00	310.00	311.75	316.34	-2.20	29,955.65	314,782	3.66	0	0.00	0.00	1.65
40	05-Feb	307.90	318.75	301.25	318.75	314.48	4.99	30,628.27	410,877	4.78	0	0.00	0.00	2.15
41	04-Feb	307.20	313.70	295.45	303.60	301.41	-1.17	29,172.53	373,446	4.34	0	0.00	0.00	1.95
42	03-Feb	312.00	319.00	307.20	307.20	308.18	-4.99	29,518.45	401,804	4.67	0	0.00	0.00	2.10
43	01-Feb	325.00	334.00	317.00	323.35	327.82	-0.52	31,070.28	287,314	3.34	0	0.00	0.00	1.50
44	31-Jan	320.00	328.70	320.00	325.05	325.03	0.08	31,233.63	242,021	2.81	0	0.00	0.00	1.27
45	30-Jan	327.45	339.70	320.00	324.80	329.74	-0.29	31,209.61	389,470	4.53	0	0.00	0.00	2.04
46	29-Jan	320.55	330.00	315.05	325.75	323.86	-0.46	31,300.89	380,398	4.42	0	0.00	0.00	1.99
47	28-Jan	319.00	342.00	310.80	327.25	322.30	0.03	31,445.03	426,296	4.96	0	0.00	0.00	2.23
48	27-Jan	332.50	337.50	327.15	327.15	328.08	-4.99	31,435.42	129,843	1.51	0	0.00	0.00	0.68
49	24-Jan	361.80	368.70	344.00	344.35	349.53	-4.90	33,088.14	343,145	3.99	0	0.00	0.00	1.79
50	23-Jan	350.00	370.00	341.30	362.10	364.53	2.55	34,793.72	582,353	6.77	0	0.00	0.00	3.05
51	22-Jan	365.85	365.85	348.40	352.85	353.31	-3.85	33,904.90	441,463	5.13	0	0.00	0.00	2.31
52	21-Jan	389.00	390.00	364.15	366.45	374.68	-4.60	35,211.70	418,657	4.87	0	0.00	0.00	2.19
53	20-Jan	376.10	388.90	365.00	383.30	375.67	1.88	36,830.80	653,232	7.59	0	0.00	0.00	3.42
54	17-Jan	385.50	387.80	372.00	376.10	377.15	-3.30	36,138.96	473,604	5.51	0	0.00	0.00	2.48
55	16-Jan	379.80	401.20	367.35	388.50	385.56	0.76	37,330.46	927,614	10.78	0	0.00	0.00	4.85
56	15-Jan	405.85	405.85	385.55	385.55	388.55	-5.27	37,047.00	739,962	8.60	0	0.00	0.00	3.87
57	14-Jan	427.00	427.00	399.60	405.85	406.18	-3.63	38,997.60	990,073	11.51	0	0.00	0.00	5.18
58	13-Jan	439.70	441.80	420.60	420.60	426.71	-5.25	40,414.90	573,863	6.67	0	0.00	0.00	3.00
59	10-Jan	447.70	468.00	424.55	442.70	450.32	0.52	42,538.46	39,381,394	457.76	1,620,871	1,620,871.00	72.99	8.48
60	09-Jan	480.90	489.40	431.55	440.40	453.07	-8.88	42,317.46	16,277,374	189.21	2,515,491	2,515,491.00	113.97	13.16
61	08-Jan	470.00	522.00	452.20	479.50	489.53	-2.18	46,074.53	61,472,738	714.55	3,584,438	3,584,438.00	175.47	18.75
62	07-Jan	575.15	592.70	489.95	489.95	531.86	-11.10	47,078.66	21,365,884	248.35	3,567,808	3,567,808.00	189.76	18.66
63	06-Jan	473.40	548.50	473.40	544.35	522.59	16.03	52,305.88	83,978,332	976.15	3,017,013	3,017,013.00	157.67	15.78
64	03-Jan	385.50	457.10	379.05	457.10	425.22	16.66	43,922.14	89,246,558	1,037.39	7,735,669	7,735,669.00	328.94	40.46
65	02-Jan	384.75	394.20	375.05	380.95	380.87	-0.21	36,604.99	12,054,836	140.12	777,871	777,871.00	29.63	4.07
66	01-Jan	390.00	402.50	377.50	381.75	388.51	-1.41	36,681.86	27,842,475	323.64	1,480,147	1,480,147.00	57.51	7.74
67	31-Dec	378.55	413.85	371.20	387.15	392.14	2.05	37,200.74	82,837,891	962.90	2,611,785	2,611,785.00	102.42	13.66

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com