India Tourism Development Corp Ltd (ITDC)

ITDC
🏛️ 인도 →
588.10
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 448.60 457.45 447.10 451.25 0.0M
2023-12-28 451.95 466.05 447.15 452.65 0.0M
2023-12-27 463.95 463.95 442.00 443.25 0.0M
2023-12-26 440.00 471.05 437.90 454.95 0.0M
2023-12-22 447.55 448.40 435.00 440.00 0.0M
2023-12-21 448.80 448.80 429.10 442.25 0.0M
2023-12-20 475.10 475.10 425.55 430.45 0.0M
2023-12-19 445.45 491.00 441.60 467.40 0.0M
2023-12-18 442.55 450.00 434.85 439.30 0.0M
2023-12-15 449.00 453.45 440.00 441.80 0.0M
2023-12-14 451.20 456.85 446.55 448.30 0.0M
2023-12-13 457.45 458.55 445.00 447.90 0.0M
2023-12-12 438.00 461.15 430.95 448.80 0.0M
2023-12-11 456.10 456.10 436.40 440.10 0.0M
2023-12-08 454.95 459.55 429.05 436.10 0.0M
2023-12-07 424.05 474.00 424.05 451.55 0.0M
2023-12-06 427.60 433.00 419.55 427.25 0.0M
2023-12-05 427.05 433.00 423.00 423.95 0.0M
2023-12-04 441.15 441.15 419.50 425.05 0.0M
2023-12-01 432.00 440.40 427.75 428.80 0.0M
2023-11-30 434.85 436.35 420.40 426.50 0.0M
2023-11-29 410.00 437.45 410.00 431.50 0.0M
2023-11-28 410.75 411.05 406.00 407.10 0.0M
2023-11-24 414.00 416.35 406.30 407.85 0.0M
2023-11-23 420.00 420.00 411.00 413.70 0.0M
2023-11-22 419.35 420.30 411.10 414.55 0.0M
2023-11-21 418.00 422.00 414.50 418.20 0.0M
2023-11-20 408.05 419.25 408.05 415.25 0.0M
2023-11-17 414.00 418.00 410.15 413.15 0.0M
2023-11-16 432.75 432.75 411.55 413.40 0.0M
2023-11-15 421.05 435.55 418.95 426.75 0.0M
2023-11-13 422.25 426.55 416.00 419.25 0.0M
2023-11-12 420.80 427.70 420.80 426.90 0.0M
2023-11-10 427.20 427.20 417.60 420.80 0.0M
2023-11-09 434.90 435.40 419.80 423.45 0.0M
2023-11-08 439.85 444.25 427.30 432.55 0.0M
2023-11-07 437.40 437.40 426.65 431.85 0.0M
2023-11-06 431.20 434.00 421.70 428.85 0.0M
2023-11-03 419.40 437.00 419.35 426.35 0.0M
2023-11-02 431.30 432.80 414.25 416.90 0.0M
2023-11-01 432.80 444.05 422.75 425.90 0.0M
2023-10-31 428.50 439.30 423.80 432.05 0.0M
2023-10-30 432.55 438.80 419.65 430.25 0.0M
2023-10-27 420.25 434.30 419.70 424.05 0.0M
2023-10-26 434.00 434.00 403.00 412.20 0.0M
2023-10-25 415.00 456.30 408.55 419.75 0.0M
2023-10-23 447.80 450.35 404.75 411.10 0.0M
2023-10-20 463.40 468.55 444.00 447.80 0.0M
2023-10-19 462.25 482.75 460.00 464.40 0.0M
2023-10-18 492.90 497.00 455.05 462.25 0.0M
2023-10-17 482.85 511.90 463.50 492.05 0.1M
2023-10-16 392.50 471.00 388.05 471.00 0.2M
2023-10-13 396.05 401.15 389.80 392.50 0.0M
2023-10-12 386.50 402.25 386.50 390.15 0.0M
2023-10-11 392.90 392.90 381.20 387.05 0.0M
2023-10-10 387.00 388.40 383.45 383.75 0.0M
2023-10-09 387.25 399.80 380.00 382.90 0.0M
2023-10-06 383.40 399.45 383.25 395.15 0.0M
2023-10-05 383.60 386.75 380.75 382.75 0.0M
2023-10-04 385.05 385.05 376.20 381.05 0.0M
2023-10-03 377.80 386.50 375.00 384.50 0.0M
2023-09-29 381.45 381.45 373.45 376.20 0.0M
2023-09-28 378.15 378.15 371.40 372.10 0.0M
2023-09-27 373.10 378.30 372.15 377.35 0.0M
2023-09-26 383.50 383.50 369.75 373.35 0.0M
2023-09-25 377.40 378.40 374.50 375.85 0.0M
2023-09-22 375.75 382.15 371.95 376.65 0.0M
2023-09-21 376.90 383.50 373.25 375.10 0.0M
2023-09-20 384.60 384.95 377.15 378.10 0.0M
2023-09-18 392.00 393.30 386.00 387.50 0.0M
2023-09-15 385.05 396.85 385.05 388.20 0.0M
2023-09-14 393.75 397.75 387.00 390.15 0.0M
2023-09-13 371.20 396.20 371.20 389.95 0.0M
2023-09-12 410.60 410.60 376.65 379.80 0.0M
2023-09-11 413.55 417.75 403.25 406.75 0.0M
2023-09-08 418.50 423.75 411.95 412.80 0.0M
2023-09-07 425.00 432.00 417.35 420.25 0.0M
2023-09-06 411.85 427.15 411.00 421.00 0.0M
2023-09-05 412.95 431.40 403.00 414.65 0.0M
2023-09-04 387.00 413.40 387.00 409.85 0.0M
2023-09-01 380.15 394.70 380.15 389.70 0.0M
2023-08-31 390.35 391.00 383.25 387.05 0.0M
2023-08-30 383.05 393.30 380.75 385.70 0.0M
2023-08-29 388.00 391.30 376.45 381.70 0.0M
2023-08-28 398.05 398.05 386.70 387.60 0.0M
2023-08-25 386.25 395.00 384.90 387.60 0.0M
2023-08-24 380.15 400.00 380.15 389.50 0.0M
2023-08-23 389.05 403.60 382.00 383.65 0.0M
2023-08-22 366.20 389.80 364.85 384.70 0.0M
2023-08-21 373.60 374.00 364.00 364.85 0.0M
2023-08-18 365.05 377.55 365.05 370.55 0.0M
2023-08-17 360.05 372.00 360.05 371.80 0.0M
2023-08-16 362.85 372.60 358.30 360.30 0.0M
2023-08-14 362.95 372.25 361.50 367.80 0.0M
2023-08-11 367.85 379.20 359.80 363.90 0.0M
2023-08-10 380.35 385.00 376.40 378.00 0.0M
2023-08-09 377.05 383.05 370.95 377.30 0.0M
2023-08-08 380.00 393.35 370.00 377.15 0.0M
2023-08-07 370.00 379.00 368.40 373.70 0.0M
2023-08-04 357.60 363.00 355.00 362.20 0.0M
2023-08-03 354.25 360.55 352.00 356.25 0.0M
2023-08-02 352.05 368.05 348.35 354.10 0.0M
2023-08-01 354.75 354.75 344.85 348.30 0.0M
2023-07-31 352.55 355.00 347.05 350.75 0.0M
2023-07-28 359.85 359.85 346.45 351.95 0.0M
2023-07-27 335.95 363.00 334.40 358.10 0.0M
2023-07-26 331.60 335.45 331.60 333.80 0.0M
2023-07-25 324.00 334.15 324.00 331.35 0.0M
2023-07-24 330.90 333.30 329.00 330.60 0.0M
2023-07-21 334.00 334.00 330.20 330.85 0.0M
2023-07-20 332.95 335.80 331.05 332.20 0.0M
2023-07-19 330.05 335.30 329.00 332.30 0.0M
2023-07-18 336.40 336.40 331.05 333.55 0.0M
2023-07-17 313.60 338.00 313.60 333.20 0.0M
2023-07-14 328.00 329.45 327.40 328.45 0.0M
2023-07-13 330.20 334.35 326.60 326.60 0.0M
2023-07-12 332.95 335.10 328.50 329.10 0.0M
2023-07-11 331.40 332.90 327.85 329.00 0.0M
2023-07-10 326.40 332.30 326.40 328.80 0.0M
2023-07-07 334.05 334.05 327.85 332.40 0.0M
2023-07-06 331.00 341.20 330.95 333.40 0.0M
2023-07-05 338.00 338.00 328.00 331.10 0.0M
2023-07-04 332.25 335.95 327.40 328.15 0.0M
2023-07-03 325.00 343.60 325.00 331.60 0.0M
2023-06-30 326.00 328.90 323.75 324.00 0.0M
2023-06-28 329.15 334.35 322.90 323.35 0.0M
2023-06-27 327.50 329.25 322.20 326.65 0.0M
2023-06-26 325.00 329.40 324.50 328.20 0.0M
2023-06-23 325.10 331.25 323.00 325.05 0.0M
2023-06-22 333.30 336.95 329.50 330.25 0.0M
2023-06-21 328.50 339.15 328.30 333.80 0.0M
2023-06-20 327.15 327.90 318.10 326.80 0.0M
2023-06-19 326.80 330.30 324.95 325.95 0.0M
2023-06-16 324.40 327.00 324.05 325.90 0.0M
2023-06-15 326.05 328.70 323.40 323.70 0.0M
2023-06-14 331.05 332.50 325.00 325.45 0.0M
2023-06-13 328.50 333.65 327.00 328.40 0.0M
2023-06-12 322.00 333.40 322.00 327.50 0.0M
2023-06-09 332.00 333.65 325.10 327.05 0.0M
2023-06-08 336.95 345.00 328.90 331.90 0.0M
2023-06-07 338.30 343.95 329.00 336.60 0.0M
2023-06-06 329.80 333.85 327.55 328.00 0.0M
2023-06-05 327.15 330.40 320.05 327.80 0.0M
2023-06-02 324.90 327.00 324.00 324.65 0.0M
2023-06-01 324.60 328.15 323.20 327.25 0.0M
2023-05-31 325.00 325.00 322.00 322.55 0.0M
2023-05-30 328.40 329.35 325.00 325.40 0.0M
2023-05-29 326.95 328.45 323.05 326.20 0.0M
2023-05-26 336.80 336.80 324.00 326.60 0.0M
2023-05-25 331.95 337.60 323.55 324.80 0.0M
2023-05-24 328.60 346.05 320.35 322.90 0.0M
2023-05-23 343.90 343.90 331.35 334.05 0.0M
2023-05-22 323.95 339.50 323.95 337.15 0.0M
2023-05-19 331.95 331.95 320.35 323.90 0.0M
2023-05-18 332.65 337.40 327.00 328.05 0.0M
2023-05-17 326.70 336.80 326.65 330.85 0.0M
2023-05-16 322.80 332.10 321.45 327.35 0.0M
2023-05-15 324.00 324.00 317.75 318.90 0.0M
2023-05-12 325.30 325.50 320.05 322.85 0.0M
2023-05-11 320.45 327.50 319.95 322.90 0.0M
2023-05-10 317.85 320.35 313.45 320.30 0.0M
2023-05-09 315.60 324.10 315.60 317.20 0.0M
2023-05-08 319.00 324.45 319.00 321.30 0.0M
2023-05-05 322.75 322.75 315.75 316.05 0.0M
2023-05-04 321.10 326.15 320.10 322.15 0.0M
2023-05-03 310.75 324.70 310.75 318.15 0.0M
2023-05-02 313.90 319.50 311.45 317.05 0.0M
2023-04-28 312.25 317.20 308.85 310.15 0.0M
2023-04-27 312.70 315.95 309.00 310.40 0.0M
2023-04-26 310.20 323.20 309.20 310.30 0.0M
2023-04-25 319.90 319.90 307.55 308.05 0.0M
2023-04-24 313.00 318.00 307.05 307.05 0.0M
2023-04-21 311.75 334.85 306.45 311.25 0.0M
2023-04-20 314.35 314.95 310.00 310.30 0.0M
2023-04-19 316.00 318.00 311.00 312.25 0.0M
2023-04-18 313.00 318.95 311.65 315.55 0.0M
2023-04-17 315.00 330.10 313.35 314.20 0.0M
2023-04-13 320.95 320.95 314.00 316.40 0.0M
2023-04-12 322.85 328.00 320.45 321.10 0.0M
2023-04-11 305.40 324.45 305.40 323.20 0.0M
2023-04-10 315.00 315.00 306.90 309.60 0.0M
2023-04-06 306.70 311.50 306.70 309.80 0.0M
2023-04-05 301.30 305.55 301.30 303.25 0.0M
2023-04-03 298.45 299.45 296.95 297.00 0.0M
2023-03-31 295.90 299.00 293.80 295.05 0.0M
2023-03-29 283.00 292.20 282.15 290.90 0.0M
2023-03-28 277.80 285.00 277.75 280.00 0.0M
2023-03-27 286.35 286.35 277.50 278.45 0.0M
2023-03-24 298.80 298.80 283.40 284.75 0.0M
2023-03-23 297.45 300.25 295.00 295.20 0.0M
2023-03-22 297.25 306.20 295.95 297.10 0.0M
2023-03-21 299.85 300.45 292.30 295.10 0.0M
2023-03-20 301.60 301.65 296.20 299.05 0.0M
2023-03-17 299.10 301.60 297.45 299.80 0.0M
2023-03-16 297.60 298.95 294.45 296.50 0.0M
2023-03-15 309.40 316.70 298.30 300.60 0.0M
2023-03-14 310.65 310.65 304.60 304.90 0.0M
2023-03-13 321.50 322.30 310.05 311.20 0.0M
2023-03-10 319.50 324.50 318.00 321.05 0.0M
2023-03-09 323.30 324.95 320.00 320.95 0.0M
2023-03-08 326.00 329.00 322.60 323.55 0.0M
2023-03-06 322.90 326.70 314.50 322.75 0.0M
2023-03-03 321.35 325.35 316.00 320.90 0.0M
2023-03-02 322.45 323.20 319.30 320.80 0.0M
2023-03-01 316.65 326.40 316.65 322.35 0.0M
2023-02-28 319.25 319.25 315.05 317.10 0.0M
2023-02-27 322.20 323.05 313.05 316.70 0.0M
2023-02-24 323.90 324.30 320.50 323.70 0.0M
2023-02-23 323.60 324.25 317.60 320.20 0.0M
2023-02-22 329.40 329.55 322.05 322.80 0.0M
2023-02-21 331.00 335.95 326.70 329.40 0.0M
2023-02-20 337.60 345.00 330.35 332.90 0.0M
2023-02-17 335.65 339.25 332.65 334.30 0.0M
2023-02-16 339.85 341.35 336.15 336.30 0.0M
2023-02-15 334.05 342.05 334.00 337.75 0.0M
2023-02-14 341.00 341.00 335.20 336.75 0.0M
2023-02-13 349.00 349.00 340.60 341.15 0.0M
2023-02-10 338.50 349.00 333.90 339.75 0.0M
2023-02-09 345.50 347.60 340.70 341.50 0.0M
2023-02-08 355.00 355.05 345.45 346.25 0.0M
2023-02-07 336.85 369.40 333.95 356.50 0.0M
2023-02-06 331.00 336.75 330.90 333.90 0.0M
2023-02-03 335.00 335.00 325.55 327.50 0.0M
2023-02-02 339.20 341.90 330.00 332.05 0.0M
2023-02-01 343.30 348.80 335.85 337.80 0.0M
2023-01-31 327.10 341.30 327.10 338.40 0.0M
2023-01-30 331.05 337.00 329.00 333.65 0.0M
2023-01-27 338.80 341.90 328.40 332.15 0.0M
2023-01-25 351.00 351.00 337.00 337.65 0.0M
2023-01-24 349.00 352.00 348.50 349.65 0.0M
2023-01-23 338.55 350.20 338.55 347.75 0.0M
2023-01-20 352.10 353.65 347.50 347.95 0.0M
2023-01-19 352.05 352.80 349.80 352.05 0.0M
2023-01-18 346.30 355.30 346.30 352.40 0.0M
2023-01-17 343.80 352.00 340.00 346.10 0.0M
2023-01-16 348.25 351.00 343.10 345.00 0.0M
2023-01-13 349.05 356.35 347.00 348.20 0.0M
2023-01-12 348.30 350.00 345.20 349.30 0.0M
2023-01-11 349.90 351.00 346.50 346.95 0.0M
2023-01-10 352.00 352.00 344.90 347.55 0.0M
2023-01-09 352.45 355.00 345.90 352.10 0.0M
2023-01-06 351.95 353.10 344.00 344.90 0.0M
2023-01-05 352.35 353.75 348.45 350.50 0.0M
2023-01-04 356.80 356.80 348.85 352.15 0.0M
2023-01-03 356.95 358.35 352.80 354.60 0.0M
2023-01-02 354.00 359.50 353.00 355.40 0.0M