India Tourism Development Corp Ltd (ITDC)

ITDC
🏛️ 인도 →
600.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 353.00 358.70 353.00 354.85 0.0M
2022-12-29 351.10 353.65 347.65 350.05 0.0M
2022-12-28 349.85 361.50 346.15 355.70 0.0M
2022-12-27 362.60 362.60 349.20 349.30 0.0M
2022-12-26 330.35 358.00 328.05 354.55 0.0M
2022-12-23 346.15 347.50 326.25 333.80 0.0M
2022-12-22 355.65 356.85 344.00 346.35 0.0M
2022-12-21 369.85 371.80 353.00 354.55 0.0M
2022-12-20 371.55 373.00 365.40 367.90 0.0M
2022-12-19 356.30 375.65 356.30 373.45 0.0M
2022-12-16 366.75 367.95 357.50 360.60 0.0M
2022-12-15 370.00 375.00 364.15 366.75 0.0M
2022-12-14 372.45 377.65 368.40 369.75 0.0M
2022-12-13 360.65 384.35 360.65 377.80 0.0M
2022-12-12 356.00 363.00 352.60 359.90 0.0M
2022-12-09 364.90 365.00 350.00 356.10 0.0M
2022-12-08 367.65 368.95 361.25 362.45 0.0M
2022-12-07 369.00 372.00 366.15 367.75 0.0M
2022-12-06 372.90 375.95 366.95 367.60 0.0M
2022-12-05 377.55 381.15 372.90 373.15 0.0M
2022-12-02 381.50 386.10 376.00 377.35 0.0M
2022-12-01 386.00 391.95 376.75 378.05 0.0M
2022-11-30 381.15 395.80 376.85 382.40 0.0M
2022-11-29 382.15 425.10 381.05 385.70 0.1M
2022-11-28 423.00 428.00 381.00 386.60 0.1M
2022-11-25 357.00 404.60 355.00 404.60 0.1M
2022-11-24 343.05 345.00 335.00 337.20 0.0M
2022-11-23 326.75 348.55 325.45 341.90 0.0M
2022-11-22 332.05 334.05 324.75 326.00 0.0M
2022-11-21 333.40 336.35 328.50 329.45 0.0M
2022-11-18 346.10 349.70 331.00 331.95 0.0M
2022-11-17 327.25 336.20 323.85 334.55 0.0M
2022-11-16 332.00 334.00 326.00 326.50 0.0M
2022-11-15 331.35 337.20 328.80 329.20 0.0M
2022-11-14 343.00 348.50 330.95 333.30 0.0M
2022-11-11 344.45 347.45 339.00 346.35 0.0M
2022-11-10 344.00 344.40 336.00 336.50 0.0M
2022-11-09 347.80 348.50 342.70 343.70 0.0M
2022-11-07 349.95 356.85 344.80 345.90 0.0M
2022-11-04 345.90 356.80 345.45 346.05 0.0M
2022-11-03 341.10 352.30 340.00 342.75 0.0M
2022-11-02 336.10 344.00 336.10 342.10 0.0M
2022-11-01 342.00 344.05 339.00 340.55 0.0M
2022-10-31 343.10 349.15 338.55 339.40 0.0M
2022-10-28 342.25 344.45 340.40 341.95 0.0M
2022-10-27 341.00 345.35 340.30 341.50 0.0M
2022-10-25 344.50 344.50 337.25 337.60 0.0M
2022-10-24 368.85 374.00 343.00 343.35 0.0M
2022-10-21 345.00 345.00 336.00 338.25 0.0M
2022-10-20 341.00 347.50 337.00 342.10 0.0M
2022-10-19 342.30 348.70 340.25 340.50 0.0M
2022-10-18 342.70 343.25 338.65 341.00 0.0M
2022-10-17 336.00 344.80 330.50 338.40 0.0M
2022-10-14 344.65 347.35 335.40 336.35 0.0M
2022-10-13 345.00 345.10 338.10 342.25 0.0M
2022-10-12 345.45 352.80 339.00 341.40 0.0M
2022-10-11 358.40 361.00 341.00 343.50 0.0M
2022-10-10 359.50 364.05 355.00 355.65 0.0M
2022-10-07 360.65 366.00 356.05 358.30 0.0M
2022-10-06 359.65 366.65 358.00 358.85 0.0M
2022-10-04 360.10 362.70 354.30 358.20 0.0M
2022-10-03 343.05 371.65 343.05 356.15 0.0M
2022-09-30 345.15 353.55 339.50 350.40 0.0M
2022-09-29 352.85 356.00 343.05 346.10 0.0M
2022-09-28 349.00 354.80 347.00 347.10 0.0M
2022-09-27 340.00 368.40 340.00 352.40 0.0M
2022-09-26 363.00 363.00 350.15 351.00 0.0M
2022-09-23 369.70 371.10 363.00 363.35 0.0M
2022-09-22 372.75 378.30 366.00 372.00 0.0M
2022-09-21 378.90 384.70 373.00 376.10 0.0M
2022-09-20 369.95 387.90 369.95 379.50 0.0M
2022-09-19 369.00 372.30 361.15 366.75 0.0M
2022-09-16 373.50 374.95 364.00 365.80 0.0M
2022-09-15 379.25 379.25 372.05 375.05 0.0M
2022-09-14 369.50 375.05 369.50 371.15 0.0M
2022-09-13 382.80 384.00 372.90 374.20 0.0M
2022-09-12 382.00 386.85 378.45 379.90 0.0M
2022-09-09 388.00 403.00 376.55 378.60 0.0M
2022-09-08 391.85 392.60 381.00 384.70 0.0M
2022-09-07 375.80 391.75 375.80 386.50 0.0M
2022-09-06 388.40 389.65 377.10 377.85 0.0M
2022-09-05 393.65 396.20 385.90 387.70 0.0M
2022-09-02 396.00 405.00 387.25 390.75 0.0M
2022-09-01 390.00 400.75 386.00 397.25 0.0M
2022-08-30 392.55 397.80 390.80 392.15 0.0M
2022-08-29 381.65 394.95 381.65 393.75 0.0M
2022-08-26 401.35 401.35 392.00 392.60 0.0M
2022-08-25 402.75 404.80 396.10 400.35 0.0M
2022-08-24 407.00 408.45 401.05 403.55 0.0M
2022-08-23 389.70 418.05 389.70 403.00 0.0M
2022-08-22 411.00 411.00 386.75 392.60 0.0M
2022-08-19 395.00 408.80 395.00 404.45 0.0M
2022-08-18 409.00 423.05 390.50 394.30 0.0M
2022-08-17 342.25 411.00 340.60 400.90 0.0M
2022-08-16 340.35 343.30 338.20 342.50 0.0M
2022-08-12 337.20 342.00 337.20 340.35 0.0M
2022-08-11 337.30 344.70 330.10 339.00 0.0M
2022-08-10 330.40 340.10 329.40 334.75 0.0M
2022-08-08 325.50 334.20 323.00 327.90 0.0M
2022-08-05 318.50 333.55 318.50 325.95 0.0M
2022-08-04 322.50 323.05 312.80 319.85 0.0M
2022-08-03 326.90 327.35 318.55 320.00 0.0M
2022-08-02 312.90 334.20 311.75 329.10 0.0M
2022-08-01 312.60 315.85 310.40 314.15 0.0M
2022-07-29 310.50 313.50 309.80 311.65 0.0M
2022-07-28 305.30 310.45 303.90 307.60 0.0M
2022-07-27 300.25 304.35 300.25 302.60 0.0M
2022-07-26 306.80 309.75 303.25 303.50 0.0M
2022-07-25 307.05 309.45 302.05 308.90 0.0M
2022-07-22 309.00 324.60 305.65 309.70 0.0M
2022-07-21 309.00 309.00 307.20 307.45 0.0M
2022-07-20 304.80 310.20 304.80 305.95 0.0M
2022-07-19 306.00 310.25 302.20 306.50 0.0M
2022-07-18 297.65 304.75 295.05 301.10 0.0M
2022-07-15 295.00 298.00 291.95 295.25 0.0M
2022-07-14 293.00 294.90 290.85 293.20 0.0M
2022-07-13 296.00 298.50 290.25 292.30 0.0M
2022-07-12 294.70 296.00 292.50 292.85 0.0M
2022-07-11 293.75 300.00 292.00 296.35 0.0M
2022-07-08 310.00 310.00 293.60 294.50 0.0M
2022-07-07 300.25 302.80 299.00 300.30 0.0M
2022-07-06 294.05 296.30 291.00 294.25 0.0M
2022-07-05 293.05 300.05 290.00 290.35 0.0M
2022-07-04 289.10 295.40 287.75 289.85 0.0M
2022-07-01 299.90 299.90 279.20 288.55 0.0M
2022-06-30 292.15 299.20 285.00 286.40 0.0M
2022-06-29 295.25 297.15 291.10 294.30 0.0M
2022-06-28 297.10 298.30 292.70 297.85 0.0M
2022-06-27 296.15 300.35 292.95 299.55 0.0M
2022-06-24 286.50 292.05 286.50 290.40 0.0M
2022-06-23 284.25 293.45 282.55 288.50 0.0M
2022-06-22 291.00 291.00 282.30 285.90 0.0M
2022-06-21 273.00 299.95 273.00 289.45 0.0M
2022-06-20 286.00 286.50 262.65 268.30 0.0M
2022-06-17 294.50 294.50 288.00 289.95 0.0M
2022-06-16 317.25 319.10 292.80 296.60 0.0M
2022-06-15 309.85 318.15 309.85 315.05 0.0M
2022-06-14 315.00 315.00 306.65 308.35 0.0M
2022-06-13 318.25 318.25 308.00 310.65 0.0M
2022-06-10 327.15 327.25 321.45 322.50 0.0M
2022-06-09 327.95 330.75 325.00 326.70 0.0M
2022-06-08 325.80 338.50 325.30 327.50 0.0M
2022-06-07 329.40 333.55 326.60 327.80 0.0M
2022-06-06 339.00 339.00 328.25 332.10 0.0M
2022-06-03 335.00 352.05 334.10 341.45 0.0M
2022-06-02 334.25 336.75 329.85 333.65 0.0M
2022-06-01 337.00 340.05 333.00 334.25 0.0M
2022-05-31 331.75 336.65 330.20 333.20 0.0M
2022-05-30 330.75 333.80 330.75 333.15 0.0M
2022-05-27 326.00 327.65 322.50 324.90 0.0M
2022-05-26 320.90 322.35 310.65 318.95 0.0M
2022-05-25 331.45 331.60 320.00 322.30 0.0M
2022-05-24 339.00 339.00 328.20 329.00 0.0M
2022-05-23 339.10 340.55 335.70 336.20 0.0M
2022-05-20 338.00 342.00 334.15 335.40 0.0M
2022-05-19 331.85 340.80 331.85 334.45 0.0M
2022-05-18 344.55 349.15 338.80 341.05 0.0M
2022-05-17 331.85 343.90 331.85 342.00 0.0M
2022-05-16 328.40 332.05 325.00 329.95 0.0M
2022-05-13 326.25 335.20 326.20 328.65 0.0M
2022-05-12 328.70 335.00 316.00 321.45 0.0M
2022-05-11 339.00 343.05 326.10 332.65 0.0M
2022-05-10 349.00 349.00 332.85 336.40 0.0M
2022-05-09 349.00 354.00 341.00 347.05 0.0M
2022-05-06 360.00 361.90 343.30 353.10 0.0M
2022-05-05 365.05 375.25 364.55 366.00 0.0M
2022-05-04 380.00 380.00 360.00 361.45 0.0M
2022-05-02 378.75 397.65 376.75 378.15 0.0M
2022-04-29 372.70 376.00 370.30 372.80 0.0M
2022-04-28 373.95 380.40 369.30 370.45 0.0M
2022-04-27 370.10 371.00 368.70 369.80 0.0M
2022-04-26 372.75 380.60 369.00 370.45 0.0M
2022-04-25 374.00 376.40 366.25 367.50 0.0M
2022-04-22 379.95 385.00 371.80 375.90 0.0M
2022-04-21 377.00 383.55 377.00 382.20 0.0M
2022-04-20 377.10 383.00 370.00 372.55 0.0M
2022-04-19 383.65 393.10 366.40 374.45 0.0M
2022-04-18 385.80 389.30 378.00 379.65 0.0M
2022-04-13 397.25 400.00 390.95 391.85 0.0M
2022-04-12 394.00 398.20 387.65 389.70 0.0M
2022-04-11 390.50 398.25 390.40 392.60 0.0M
2022-04-08 395.60 403.20 388.40 398.75 0.0M
2022-04-07 396.50 408.30 391.25 392.70 0.0M
2022-04-06 386.50 406.30 382.00 399.20 0.0M
2022-04-05 388.35 393.00 383.00 384.20 0.0M
2022-04-04 386.50 399.50 384.05 388.35 0.0M
2022-04-01 382.65 390.30 379.50 383.85 0.0M
2022-03-31 384.00 392.00 377.80 379.05 0.0M
2022-03-30 396.80 414.40 379.55 384.40 0.0M
2022-03-29 413.00 413.70 390.30 392.60 0.0M
2022-03-28 396.00 421.70 391.80 412.15 0.0M
2022-03-25 429.70 439.25 395.90 400.85 0.1M
2022-03-24 351.80 423.75 350.90 403.60 0.0M
2022-03-23 348.00 360.00 348.00 353.15 0.0M
2022-03-22 345.00 351.00 341.55 345.75 0.0M
2022-03-21 350.80 354.60 345.00 346.50 0.0M
2022-03-17 351.25 355.35 349.70 350.80 0.0M
2022-03-16 347.80 354.50 343.85 347.40 0.0M
2022-03-15 349.80 354.30 338.75 340.35 0.0M
2022-03-14 346.00 349.25 344.70 347.70 0.0M
2022-03-11 344.55 349.60 341.75 346.70 0.0M
2022-03-10 345.00 355.00 342.05 345.05 0.0M
2022-03-09 339.80 347.75 339.80 343.85 0.0M
2022-03-08 335.05 341.40 330.50 338.05 0.0M
2022-03-07 333.00 338.80 314.30 332.05 0.0M
2022-03-04 346.15 349.80 338.60 344.45 0.0M
2022-03-03 351.35 357.65 345.25 351.70 0.0M
2022-03-02 342.00 347.90 335.45 345.75 0.0M
2022-02-28 348.85 348.85 328.15 341.80 0.0M
2022-02-25 323.10 342.60 323.10 337.95 0.0M
2022-02-24 340.50 340.50 320.60 323.10 0.0M
2022-02-23 343.50 353.35 343.50 347.50 0.0M
2022-02-22 351.45 351.45 340.00 342.65 0.0M
2022-02-21 361.00 374.35 349.65 352.55 0.0M
2022-02-18 368.40 372.00 351.30 360.85 0.0M
2022-02-17 370.65 373.50 366.65 370.00 0.0M
2022-02-16 369.80 372.35 366.00 368.30 0.0M
2022-02-15 377.80 377.80 359.20 365.30 0.0M
2022-02-14 379.85 386.65 369.70 373.60 0.0M
2022-02-11 386.75 394.75 384.90 387.55 0.0M
2022-02-10 391.00 393.80 383.60 388.60 0.0M
2022-02-09 377.10 398.00 374.90 390.70 0.0M
2022-02-08 382.50 382.95 371.70 372.75 0.0M
2022-02-07 385.10 385.35 378.30 379.75 0.0M
2022-02-04 383.20 391.50 382.05 382.45 0.0M
2022-02-03 386.00 391.75 381.25 382.60 0.0M
2022-02-02 396.70 396.70 383.00 385.65 0.0M
2022-02-01 392.00 398.35 380.50 384.50 0.0M
2022-01-31 390.10 400.45 383.85 386.15 0.0M
2022-01-28 399.00 399.00 379.65 381.95 0.0M
2022-01-27 394.50 402.80 382.60 386.15 0.0M
2022-01-25 395.35 408.60 382.65 398.50 0.0M
2022-01-24 405.00 441.40 386.90 396.95 0.1M
2022-01-21 378.35 399.00 375.65 389.80 0.0M
2022-01-20 383.50 387.55 378.65 379.70 0.0M
2022-01-19 384.80 385.30 378.45 380.05 0.0M
2022-01-18 379.60 390.40 377.10 386.00 0.0M
2022-01-17 377.85 384.05 376.60 380.65 0.0M
2022-01-14 372.40 382.65 372.40 377.80 0.0M
2022-01-13 373.50 387.05 370.00 372.00 0.0M
2022-01-12 377.70 379.05 373.60 374.70 0.0M
2022-01-11 372.00 382.90 371.35 373.35 0.0M
2022-01-10 370.60 382.00 369.90 371.75 0.0M
2022-01-07 376.15 376.70 370.60 372.40 0.0M
2022-01-06 382.25 391.30 372.30 373.80 0.0M
2022-01-05 369.00 398.00 361.25 394.50 0.0M
2022-01-04 338.10 377.70 338.10 369.30 0.0M
2022-01-03 342.20 347.15 340.25 341.65 0.0M