ITFL.BO Historical Prices | INDIAN TERRAIN FASHIONS LTD INR Stock

BSE

0.19% NSE

0.28%

INDIAN TERRAIN FASHIONS LTD INR (ITFL.BO)

-BSE

77.75 3.70(5.00%) 17 May 1:16PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	77.75	77.75	77.75	77.75	600	77.75
16 May, 2013	74.05	74.05	74.05	74.05	1,300	74.05
15 May, 2013	70.55	70.55	70.55	70.55	1,800	70.55
14 May, 2013	67.20	67.20	67.20	67.20	400	67.20
13 May, 2013	64.35	64.35	64.00	64.00	1,400	64.00
10 May, 2013	61.30	61.30	61.30	61.30	300	61.30
9 May, 2013	55.75	55.75	55.75	55.75	100	55.75
8 May, 2013	50.70	50.70	50.70	50.70	500	50.70
7 May, 2013	46.10	46.10	46.10	46.10	800	46.10
6 May, 2013	43.95	43.95	43.95	43.95	1,300	43.95
3 May, 2013	41.90	41.90	41.90	41.90	0	41.90
2 May, 2013	41.90	41.90	41.90	41.90	0	41.90
1 May, 2013	41.90	41.90	41.90	41.90	0	41.90
30 Apr, 2013	41.00	41.90	39.10	41.90	400	41.90
29 Apr, 2013	41.00	41.00	41.00	41.00	0	41.00
26 Apr, 2013	43.00	43.00	43.00	43.00	0	43.00
25 Apr, 2013	43.00	43.00	43.00	43.00	0	43.00
24 Apr, 2013	43.00	43.00	43.00	43.00	0	43.00
23 Apr, 2013	43.00	43.00	43.00	43.00	100	43.00
22 Apr, 2013	44.80	44.80	44.80	44.80	0	44.80
19 Apr, 2013	44.80	44.80	44.80	44.80	0	44.80
18 Apr, 2013	44.80	44.80	44.80	44.80	0	44.80
17 Apr, 2013	44.80	44.80	44.80	44.80	0	44.80
16 Apr, 2013	41.00	44.80	41.00	44.80	500	44.80
15 Apr, 2013	42.80	42.80	42.80	42.80	0	42.80
12 Apr, 2013	40.80	40.80	40.80	40.80	0	40.80
11 Apr, 2013	41.00	41.00	40.80	40.80	0	40.80
10 Apr, 2013	43.20	43.20	42.70	42.90	500	42.90
9 Apr, 2013	48.85	48.85	47.30	47.30	700	47.30
8 Apr, 2013	53.40	53.40	52.50	52.50	100	52.50
5 Apr, 2013	52.30	55.85	50.00	54.20	2,400	54.20
4 Apr, 2013	39.90	46.60	39.85	46.60	4,300	46.60
3 Apr, 2013	33.00	38.85	33.00	38.85	12,700	38.85
2 Apr, 2013	33.35	33.35	31.30	32.40	1,600	32.40
1 Apr, 2013	36.00	36.50	33.30	33.35	1,200	33.35
29 Mar, 2013	36.00	36.00	36.00	36.00	0	36.00
28 Mar, 2013	35.15	36.00	34.00	36.00	1,000	36.00
27 Mar, 2013	35.20	35.20	35.20	35.20	0	35.20
26 Mar, 2013	37.00	38.40	35.10	35.20	10,000	35.20
25 Mar, 2013	37.30	40.00	37.30	37.50	0	37.50
22 Mar, 2013	36.60	37.10	36.60	37.05	0	37.05
21 Mar, 2013	41.00	43.70	36.25	41.05	13,100	41.05
20 Mar, 2013	46.90	46.90	38.25	38.60	5,200	38.60
19 Mar, 2013	42.00	42.00	40.00	40.10	400	40.10
18 Mar, 2013	39.20	47.90	39.20	41.95	4,000	41.95
15 Mar, 2013	43.00	43.00	41.00	42.10	100	42.10
14 Mar, 2013	42.00	45.00	41.15	43.50	1,400	43.50
13 Mar, 2013	45.00	51.90	43.00	45.60	1,600	45.60
12 Mar, 2013	45.05	45.05	43.60	45.00	100	45.00
11 Mar, 2013	45.00	45.25	45.00	45.25	0	45.25
8 Mar, 2013	45.50	45.50	45.00	45.00	100	45.00
7 Mar, 2013	43.10	47.35	43.10	45.40	100	45.40
6 Mar, 2013	44.15	48.60	44.00	44.20	400	44.20
5 Mar, 2013	48.00	51.00	44.50	44.60	16,100	44.60
4 Mar, 2013	47.00	47.00	45.00	45.00	200	45.00
1 Mar, 2013	44.30	47.50	44.30	47.25	0	47.25
28 Feb, 2013	47.30	47.30	47.30	47.30	0	47.30
27 Feb, 2013	57.00	57.00	47.20	47.30	70,700	47.30
26 Feb, 2013	49.55	53.95	49.55	53.15	600	53.15
25 Feb, 2013	54.00	54.00	52.15	52.15	600	52.15
22 Feb, 2013	55.00	55.00	53.00	53.50	1,000	53.50
21 Feb, 2013	55.00	56.05	54.00	55.70	1,400	55.70
20 Feb, 2013	52.75	53.15	52.75	53.15	0	53.15
19 Feb, 2013	55.00	55.00	55.00	55.00	500	55.00
18 Feb, 2013	50.65	57.50	50.65	54.80	7,600	54.80
15 Feb, 2013	52.00	54.75	52.00	54.50	300	54.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ITFL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

INDIAN TERRAIN FASHIONS LTD INR (ITFL.BO)