BSE · ITL · stock
ITL Industries Limited (ITL) stock price history
Every BSE trading session of ITL Industries Limited from Jul 2, 2001 to Sep 28, 2026: 6,280 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITL adjusted close, 2001 to 2026
- ₹521.50
- All time high, 2024
- ₹410.00
- 52 week high, ₹221.05 low
- 6,280
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
ITL key facts
- ITL Industries Limited (ITL) closed at ₹355.05 on Sep 28, 2026 on BSE.
- ITL's all time high close is ₹521.50, set on Aug 22, 2024; its all time low close is ₹2.27 on Aug 1, 2001.
- ITL's 52 week range is ₹221.05 to ₹410.00.
- ITL returned +3.3% over the year to Sep 28, 2026 and +173.8% over five years.
- Over ten years ITL returned +668%, +22.6% a year compounded.
- ITL's deepest drawdown was -88.4% from Feb 14, 2018 to Mar 24, 2020.
- DataCedar holds 6,280 daily sessions of ITL history from Jul 2, 2001 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
ITL price chart, 2001 to 2026
ITL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +34.6% |
| 6 months | +32.6% |
| Year to date | +13.8% |
| 1 year | +3.3% |
| 3 years | +36.1% |
| 5 years | +173.8% |
| 10 years | +668.4% |
| Since Jul 2, 2001 | +13,681% |
| Compound annual growth, 25.2 years | +21.6% |
ITL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹521.50 on Aug 22, 2024
- All time low close
- ₹2.27 on Aug 1, 2001
- 52 week high
- ₹410.00 on Sep 10, 2026
- 52 week low
- ₹221.05 on Mar 16, 2026
- Deepest drawdown
- -88.4% from Feb 14, 2018 to Mar 24, 2020, recovered Jan 10, 2024
- Best single session
- +29.6% on Dec 31, 2001
- Worst single session
- -17.5% on Apr 12, 2013
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2001
- 138×
- Best calendar year
- 2017, +470%
- Worst calendar year
- 2008, -69%
ITL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 2, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹316.00 | ₹410.00 | ₹221.05 | ₹355.05 | +13.1% | 400.5K | 184 |
| 2025 | ₹478.66 | ₹478.66 | ₹288.10 | ₹314.05 | -29.5% | 480.8K | 248 |
| 2024 | ₹297.57 | ₹527.47 | ₹264.13 | ₹445.56 | +52.6% | 1.8M | 245 |
| 2023 | ₹182.33 | ₹353.30 | ₹163.64 | ₹291.90 | +61.2% | 1.8M | 245 |
| 2022 | ₹141.83 | ₹207.16 | ₹106.70 | ₹181.09 | +27.7% | 1.5M | 248 |
| 2021 | ₹92.44 | ₹221.49 | ₹77.47 | ₹141.83 | +63.6% | 3.2M | 248 |
| 2020 | ₹68.62 | ₹95.49 | ₹34.50 | ₹86.68 | +22.7% | 1.2M | 251 |
| 2019 | ₹168.25 | ₹183.94 | ₹61.19 | ₹70.62 | -57.1% | 587.9K | 243 |
| 2018 | ₹268.47 | ₹340.07 | ₹135.66 | ₹164.76 | -38.8% | 1.2M | 246 |
| 2017 | ₹50.54 | ₹274.94 | ₹50.06 | ₹269.04 | +470.4% | 2.4M | 248 |
| 2016 | ₹54.30 | ₹63.54 | ₹33.72 | ₹47.17 | -11.7% | 1.5M | 246 |
| 2015 | ₹37.88 | ₹60.59 | ₹0.0094 | ₹53.40 | +61.7% | 1.5M | 246 |
| 2014 | ₹16.87 | ₹44.23 | ₹15.34 | ₹33.03 | +103.7% | 1.3M | 244 |
| 2013 | ₹21.85 | ₹26.98 | ₹14.60 | ₹16.22 | -27.1% | 142.6K | 248 |
| 2012 | ₹20.69 | ₹31.79 | ₹19.52 | ₹22.26 | +11.8% | 347.5K | 245 |
| 2011 | ₹54.06 | ₹56.40 | ₹18.61 | ₹19.91 | -63.4% | 1.2M | 246 |
| 2010 | ₹37.61 | ₹83.85 | ₹34.50 | ₹54.35 | +52.0% | 4.2M | 250 |
| 2009 | ₹18.53 | ₹39.47 | ₹9.22 | ₹35.76 | +107.6% | 890.1K | 243 |
| 2008 | ₹62.24 | ₹63.42 | ₹14.02 | ₹17.23 | -68.6% | 1.6M | 246 |
| 2007 | ₹28.31 | ₹56.73 | ₹19.32 | ₹54.87 | +100.4% | 3.6M | 248 |
| 2006 | ₹33.46 | ₹40.38 | ₹15.24 | ₹27.38 | -14.4% | 3.2M | 247 |
| 2005 | ₹12.94 | ₹35.73 | ₹9.01 | ₹31.98 | +172.0% | 4.3M | 250 |
| 2004 | ₹7.74 | ₹12.19 | ₹4.09 | ₹11.75 | +55.8% | 553.9K | 262 |
| 2003 | ₹5.43 | ₹8.21 | ₹3.65 | ₹7.54 | +35.9% | 419.1K | 261 |
| 2002 | ₹4.31 | ₹8.40 | ₹3.78 | ₹5.55 | +33.0% | 503.7K | 261 |
| 2001 | ₹2.60 | ₹4.23 | ₹2.27 | ₹4.17 | n/a | 6.6K | 131 |
ITL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹355.05 | -3.9% |
| August 2026 | ₹369.55 | +22.8% |
| July 2026 | ₹301.00 | +13.1% |
| June 2026 | ₹266.15 | -17.4% |
| May 2026 | ₹322.40 | +11.0% |
| April 2026 | ₹290.35 | +8.6% |
| March 2026 | ₹267.30 | -3.3% |
| February 2026 | ₹276.50 | +7.7% |
| January 2026 | ₹256.65 | -18.3% |
| December 2025 | ₹314.05 | -1.9% |
| November 2025 | ₹320.20 | -1.4% |
| October 2025 | ₹324.65 | -5.3% |
About the ITL data
Daily bars. 6,280 sessions from Jul 2, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 2, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ITL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ITL share price history
